Xtrackers Semiconductor Select Equity ETF (CHPS)

NASDAQ: CHPS · Real-Time Price · USD

96.75

-5.08 (-4.99%)

At close: Jun 26, 2026, 4:00 PM EDT

96.67

-0.08 (-0.08%)

After-hours: Jun 26, 2026, 7:49 PM EDT

CHPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	98.33	98.49	96.18	96.75	96.75	-4.99%	62,119
Jun 25, 2026	103.39	104.06	98.24	101.83	101.83	5.02%	91,837
Jun 24, 2026	97.91	101.61	95.10	96.96	96.96	-0.97%	54,868
Jun 23, 2026	97.66	100.07	96.75	97.91	97.91	-8.79%	145,129
Jun 22, 2026	106.56	107.98	105.60	107.35	107.35	2.67%	81,546
Jun 18, 2026	102.07	105.41	101.94	104.56	104.56	7.28%	76,769
Jun 17, 2026	98.70	100.85	97.53	97.53	97.46	0.98%	37,356
Jun 16, 2026	100.39	101.16	96.45	96.58	96.51	-4.52%	48,788
Jun 15, 2026	101.89	101.89	99.76	101.15	101.08	4.93%	112,157
Jun 12, 2026	94.13	96.80	93.94	96.40	96.33	1.77%	35,284
Jun 11, 2026	89.80	94.72	89.39	94.72	94.66	8.88%	87,886
Jun 10, 2026	87.99	91.29	86.94	87.00	86.94	-2.26%	28,921
Jun 9, 2026	93.37	93.60	81.60	89.01	88.95	-1.90%	80,731
Jun 8, 2026	90.30	91.59	89.42	90.74	90.68	5.51%	41,620
Jun 5, 2026	92.53	92.53	85.74	86.00	85.94	-10.51%	116,376
Jun 4, 2026	96.00	97.00	92.64	96.10	96.03	-2.06%	47,831
Jun 3, 2026	97.30	98.20	95.69	98.12	98.05	1.86%	23,812
Jun 2, 2026	93.61	96.58	93.07	96.32	96.25	4.33%	32,722
Jun 1, 2026	90.60	93.10	90.00	92.32	92.26	0.33%	78,363
May 29, 2026	93.16	94.65	91.76	92.02	91.96	-0.72%	37,897
May 28, 2026	90.83	93.37	90.00	92.69	92.62	1.60%	26,681
May 27, 2026	94.00	94.51	89.88	91.23	91.16	-0.61%	59,541
May 26, 2026	89.45	91.81	89.25	91.79	91.73	6.87%	31,602
May 22, 2026	85.51	87.01	85.32	85.89	85.83	1.77%	29,573
May 21, 2026	82.66	84.39	82.65	84.39	84.33	2.49%	15,919
May 20, 2026	80.00	82.49	80.00	82.34	82.28	4.22%	23,046
May 19, 2026	78.70	80.29	76.00	79.01	78.95	-1.24%	26,244
May 18, 2026	82.94	82.94	78.75	80.00	79.94	-1.97%	28,702
May 15, 2026	82.09	82.45	81.04	81.61	81.55	-4.31%	20,473
May 14, 2026	84.87	85.47	84.36	85.29	85.23	0.49%	22,191
May 13, 2026	83.93	85.55	83.16	84.87	84.81	2.84%	28,274
May 12, 2026	85.00	86.66	79.84	82.53	82.47	-4.09%	50,104
May 11, 2026	85.99	86.16	84.50	86.04	85.98	2.22%	51,834
May 8, 2026	80.95	84.35	80.54	84.17	84.11	5.93%	42,857
May 7, 2026	81.08	81.65	79.12	79.46	79.40	-2.06%	28,773
May 6, 2026	80.04	81.93	78.86	81.13	81.07	4.23%	27,539
May 5, 2026	75.42	78.40	75.42	77.84	77.78	4.97%	53,423
May 4, 2026	74.98	75.32	73.72	74.15	74.10	-0.25%	22,628
May 1, 2026	73.99	75.16	73.37	74.34	74.29	1.21%	37,727
Apr 30, 2026	71.97	73.51	71.52	73.45	73.40	3.47%	12,373
Apr 29, 2026	70.88	71.03	70.40	70.98	70.93	1.76%	9,741
Apr 28, 2026	70.11	70.45	68.81	69.76	69.71	-3.34%	75,231
Apr 27, 2026	73.06	73.06	71.25	72.17	72.12	-0.79%	18,839
Apr 24, 2026	71.88	72.75	71.79	72.75	72.70	4.69%	30,431
Apr 23, 2026	68.95	70.27	68.84	69.49	69.44	1.36%	23,642
Apr 22, 2026	68.09	68.71	67.50	68.56	68.51	2.11%	13,515
Apr 21, 2026	67.41	67.68	66.61	67.14	67.09	0.71%	18,949
Apr 20, 2026	66.50	66.82	66.17	66.67	66.62	-	13,978
Apr 17, 2026	66.33	67.09	66.03	66.67	66.62	2.08%	32,182
Apr 16, 2026	64.39	65.33	64.10	65.31	65.26	1.51%	19,038
Apr 15, 2026	64.40	64.45	63.41	64.34	64.30	-0.28%	19,725
Apr 14, 2026	63.94	64.56	63.38	64.52	64.47	2.82%	17,854
Apr 13, 2026	61.90	62.88	61.48	62.75	62.71	1.28%	16,767
Apr 10, 2026	61.14	62.24	61.14	61.96	61.92	1.89%	18,810
Apr 9, 2026	59.65	60.84	59.58	60.81	60.77	1.94%	21,668
Apr 8, 2026	59.92	59.92	58.98	59.65	59.61	8.24%	28,653
Apr 7, 2026	54.50	55.17	53.72	55.11	55.07	0.58%	3,621
Apr 6, 2026	54.18	55.03	54.18	54.79	54.75	1.26%	7,056
Apr 2, 2026	51.98	54.24	51.98	54.11	54.07	-0.75%	12,427
Apr 1, 2026	53.82	55.26	53.58	54.52	54.48	2.99%	33,641
Mar 31, 2026	50.55	53.04	50.55	52.93	52.90	5.84%	20,740
Mar 30, 2026	52.35	52.71	49.63	50.01	49.98	-4.07%	34,199
Mar 27, 2026	52.81	52.81	51.87	52.13	52.10	-1.68%	16,155
Mar 26, 2026	54.51	54.55	52.91	53.03	52.99	-4.84%	16,239
Mar 25, 2026	55.40	56.22	55.09	55.72	55.68	0.93%	22,554
Mar 24, 2026	54.32	55.40	54.15	55.21	55.17	0.90%	13,522
Mar 23, 2026	54.86	56.00	54.26	54.72	54.68	2.14%	23,738
Mar 20, 2026	54.97	55.06	53.20	53.57	53.53	-3.11%	10,745
Mar 19, 2026	53.30	55.64	53.30	55.34	55.25	0.53%	14,488
Mar 18, 2026	55.42	55.88	55.00	55.05	54.96	-0.38%	14,290
Mar 17, 2026	55.14	55.52	54.99	55.26	55.17	0.18%	21,834
Mar 16, 2026	55.16	55.62	54.88	55.16	55.07	2.87%	16,475
Mar 13, 2026	54.25	58.49	53.36	53.62	53.53	0.52%	5,690
Mar 12, 2026	54.85	54.85	53.34	53.34	53.25	-4.39%	6,779
Mar 11, 2026	55.57	56.09	55.46	55.79	55.70	1.11%	14,541
Mar 10, 2026	54.91	56.29	54.87	55.18	55.09	0.86%	9,520
Mar 9, 2026	52.25	54.93	51.05	54.71	54.62	3.53%	16,137
Mar 6, 2026	53.25	54.25	52.57	52.85	52.76	-3.39%	17,069
Mar 5, 2026	56.19	56.19	53.90	54.70	54.61	-2.67%	20,815
Mar 4, 2026	55.88	56.56	55.23	56.20	56.11	2.46%	20,721
Mar 3, 2026	55.31	55.57	53.78	54.85	54.76	-5.25%	24,959
Mar 2, 2026	56.44	58.04	56.44	57.89	57.79	-0.54%	23,704
Feb 27, 2026	59.09	59.09	57.62	58.21	58.11	-1.50%	12,418
Feb 26, 2026	60.60	60.60	57.83	59.09	58.99	-2.62%	26,085
Feb 25, 2026	60.33	60.76	60.21	60.68	60.58	1.88%	22,717
Feb 24, 2026	58.93	59.97	58.22	59.56	59.46	2.20%	43,450
Feb 23, 2026	58.64	58.83	58.00	58.28	58.18	-0.62%	14,206
Feb 20, 2026	57.15	58.89	57.15	58.64	58.54	1.56%	17,128
Feb 19, 2026	57.82	57.82	57.08	57.74	57.64	-1.03%	30,023
Feb 18, 2026	58.36	58.68	57.88	58.34	58.24	1.23%	17,465
Feb 17, 2026	57.16	57.74	56.50	57.63	57.53	-0.07%	17,455
Feb 13, 2026	57.26	58.07	56.83	57.67	57.58	1.53%	57,660
Feb 12, 2026	59.07	59.07	56.57	56.80	56.71	-3.02%	36,981
Feb 11, 2026	57.65	58.60	57.28	58.57	58.48	2.90%	44,395
Feb 10, 2026	57.24	57.24	56.64	56.92	56.83	-0.47%	21,718
Feb 9, 2026	56.30	57.26	56.07	57.19	57.09	1.56%	26,991
Feb 6, 2026	53.68	56.31	53.68	56.31	56.22	5.29%	10,162
Feb 5, 2026	52.86	53.84	52.51	53.48	53.39	-0.10%	12,037
Feb 4, 2026	55.39	55.82	52.71	53.54	53.45	-3.70%	22,299
Feb 3, 2026	57.25	57.35	54.56	55.59	55.50	-2.25%	27,036