Xtrackers Semiconductor Select Equity ETF (CHPS)

NASDAQ: CHPS · Real-Time Price · USD

69.76

-2.41 (-3.34%)

At close: Apr 28, 2026, 4:00 PM EDT

69.80

+0.04 (0.06%)

After-hours: Apr 28, 2026, 4:15 PM EDT

CHPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	70.11	70.45	68.81	69.76	69.76	-3.34%	75,231
Apr 27, 2026	73.06	73.06	71.25	72.17	72.17	-0.79%	18,839
Apr 24, 2026	71.88	72.75	71.79	72.75	72.75	4.69%	30,431
Apr 23, 2026	68.95	70.27	68.84	69.49	69.49	1.36%	23,642
Apr 22, 2026	68.09	68.71	67.50	68.56	68.56	2.11%	13,515
Apr 21, 2026	67.41	67.68	66.61	67.14	67.14	0.71%	18,949
Apr 20, 2026	66.50	66.82	66.17	66.67	66.67	-	13,978
Apr 17, 2026	66.33	67.09	66.03	66.67	66.67	2.08%	32,182
Apr 16, 2026	64.39	65.33	64.10	65.31	65.31	1.51%	19,038
Apr 15, 2026	64.40	64.45	63.41	64.34	64.34	-0.28%	19,725
Apr 14, 2026	63.94	64.56	63.38	64.52	64.52	2.82%	17,854
Apr 13, 2026	61.90	62.88	61.48	62.75	62.75	1.28%	16,767
Apr 10, 2026	61.14	62.24	61.14	61.96	61.96	1.89%	18,810
Apr 9, 2026	59.65	60.84	59.58	60.81	60.81	1.94%	21,668
Apr 8, 2026	59.92	59.92	58.98	59.65	59.65	8.24%	28,653
Apr 7, 2026	54.50	55.17	53.72	55.11	55.11	0.58%	3,621
Apr 6, 2026	54.18	55.03	54.18	54.79	54.79	1.26%	7,056
Apr 2, 2026	51.98	54.24	51.98	54.11	54.11	-0.75%	12,427
Apr 1, 2026	53.82	55.26	53.58	54.52	54.52	2.99%	33,641
Mar 31, 2026	50.55	53.04	50.55	52.93	52.93	5.84%	20,740
Mar 30, 2026	52.35	52.71	49.63	50.01	50.01	-4.07%	34,199
Mar 27, 2026	52.81	52.81	51.87	52.13	52.13	-1.68%	16,155
Mar 26, 2026	54.51	54.55	52.91	53.03	53.02	-4.84%	16,239
Mar 25, 2026	55.40	56.22	55.09	55.72	55.72	0.93%	22,554
Mar 24, 2026	54.32	55.40	54.15	55.21	55.21	0.90%	13,522
Mar 23, 2026	54.86	56.00	54.26	54.72	54.72	2.14%	23,738
Mar 20, 2026	54.97	55.06	53.20	53.57	53.57	-3.20%	10,745
Mar 19, 2026	53.30	55.64	53.30	55.34	55.29	0.53%	14,488
Mar 18, 2026	55.42	55.88	55.00	55.05	54.99	-0.38%	14,290
Mar 17, 2026	55.14	55.52	54.99	55.26	55.21	0.18%	21,834
Mar 16, 2026	55.16	55.62	54.88	55.16	55.10	2.87%	16,475
Mar 13, 2026	54.25	58.49	53.36	53.62	53.57	0.52%	5,690
Mar 12, 2026	54.85	54.85	53.34	53.34	53.29	-4.39%	6,779
Mar 11, 2026	55.57	56.09	55.46	55.79	55.74	1.11%	14,541
Mar 10, 2026	54.91	56.29	54.87	55.18	55.13	0.86%	9,520
Mar 9, 2026	52.25	54.93	51.05	54.71	54.66	3.53%	16,137
Mar 6, 2026	53.25	54.25	52.57	52.85	52.79	-3.39%	17,069
Mar 5, 2026	56.19	56.19	53.90	54.70	54.65	-2.67%	20,815
Mar 4, 2026	55.88	56.56	55.23	56.20	56.14	2.46%	20,721
Mar 3, 2026	55.31	55.57	53.78	54.85	54.80	-5.25%	24,959
Mar 2, 2026	56.44	58.04	56.44	57.89	57.83	-0.54%	23,704
Feb 27, 2026	59.09	59.09	57.62	58.21	58.15	-1.50%	12,418
Feb 26, 2026	60.60	60.60	57.83	59.09	59.03	-2.62%	26,085
Feb 25, 2026	60.33	60.76	60.21	60.68	60.62	1.88%	22,717
Feb 24, 2026	58.93	59.97	58.22	59.56	59.50	2.20%	43,450
Feb 23, 2026	58.64	58.83	58.00	58.28	58.22	-0.62%	14,206
Feb 20, 2026	57.15	58.89	57.15	58.64	58.58	1.56%	17,128
Feb 19, 2026	57.82	57.82	57.08	57.74	57.68	-1.03%	30,023
Feb 18, 2026	58.36	58.68	57.88	58.34	58.28	1.23%	17,465
Feb 17, 2026	57.16	57.74	56.50	57.63	57.57	-0.07%	17,455
Feb 13, 2026	57.26	58.07	56.83	57.67	57.62	1.53%	57,660
Feb 12, 2026	59.07	59.07	56.57	56.80	56.75	-3.02%	36,981
Feb 11, 2026	57.65	58.60	57.28	58.57	58.52	2.90%	44,395
Feb 10, 2026	57.24	57.24	56.64	56.92	56.87	-0.47%	21,718
Feb 9, 2026	56.30	57.26	56.07	57.19	57.13	1.56%	26,991
Feb 6, 2026	53.68	56.31	53.68	56.31	56.25	5.29%	10,162
Feb 5, 2026	52.86	53.84	52.51	53.48	53.43	-0.10%	12,037
Feb 4, 2026	55.39	55.82	52.71	53.54	53.48	-3.69%	22,299
Feb 3, 2026	57.25	57.35	54.56	55.59	55.53	-2.25%	27,036
Feb 2, 2026	55.54	57.24	54.37	56.87	56.81	1.64%	33,942
Jan 30, 2026	57.10	58.11	55.85	55.95	55.90	-3.18%	23,776
Jan 29, 2026	58.37	58.37	56.32	57.79	57.73	-1.00%	24,204
Jan 28, 2026	58.04	58.62	57.78	58.37	58.31	3.02%	19,440
Jan 27, 2026	55.72	56.74	55.72	56.66	56.60	3.85%	28,411
Jan 26, 2026	54.35	55.03	54.00	54.56	54.51	-0.24%	32,232
Jan 23, 2026	55.20	55.20	54.24	54.69	54.64	-0.91%	20,260
Jan 22, 2026	55.86	55.90	55.12	55.20	55.14	-0.07%	13,596
Jan 21, 2026	53.45	55.23	53.11	55.23	55.18	4.10%	13,942
Jan 20, 2026	53.99	53.99	52.78	53.06	53.01	-1.85%	31,335
Jan 16, 2026	54.20	54.48	53.80	54.06	54.01	0.99%	20,514
Jan 15, 2026	54.25	54.32	53.45	53.53	53.48	2.25%	21,330
Jan 14, 2026	52.45	52.45	51.92	52.35	52.30	-0.31%	6,103
Jan 13, 2026	52.58	53.08	52.52	52.52	52.46	-0.15%	13,890
Jan 12, 2026	52.25	52.66	52.04	52.60	52.54	0.30%	37,714
Jan 9, 2026	51.14	52.44	50.79	52.44	52.39	3.59%	14,337
Jan 8, 2026	51.20	51.48	50.19	50.63	50.58	-1.67%	18,192
Jan 7, 2026	52.69	52.69	51.09	51.49	51.43	-0.91%	38,357
Jan 6, 2026	51.06	51.96	51.01	51.96	51.91	3.37%	14,429
Jan 5, 2026	50.00	50.68	50.00	50.27	50.22	2.04%	32,127
Jan 2, 2026	48.67	49.57	48.00	49.26	49.21	4.31%	23,549
Dec 31, 2025	47.48	47.55	46.83	47.23	47.18	-1.18%	6,183
Dec 30, 2025	47.70	47.94	47.59	47.79	47.74	0.72%	9,081
Dec 29, 2025	47.31	47.74	47.31	47.45	47.40	0.31%	14,200
Dec 26, 2025	47.21	47.45	47.07	47.31	47.26	0.24%	2,561
Dec 24, 2025	46.91	47.19	46.85	47.19	47.15	0.74%	1,253
Dec 23, 2025	46.76	46.96	46.70	46.85	46.80	0.04%	2,451
Dec 22, 2025	47.06	47.06	46.55	46.83	46.78	1.65%	6,190
Dec 19, 2025	46.03	46.38	45.68	46.07	46.02	1.91%	8,567
Dec 18, 2025	45.08	45.58	45.08	45.20	45.07	2.51%	6,458
Dec 17, 2025	45.84	45.84	44.08	44.10	43.97	-2.81%	5,271
Dec 16, 2025	45.54	45.69	45.37	45.37	45.24	-1.23%	30,569
Dec 15, 2025	46.59	46.59	45.84	45.94	45.81	0.38%	13,001
Dec 12, 2025	47.74	47.74	45.73	45.77	45.64	-4.14%	15,536
Dec 11, 2025	47.40	47.98	47.27	47.74	47.61	-1.13%	10,414
Dec 10, 2025	47.68	48.29	47.62	48.29	48.15	1.71%	2,581
Dec 9, 2025	47.34	47.59	47.33	47.47	47.34	0.29%	5,485
Dec 8, 2025	47.16	47.39	47.16	47.34	47.21	0.83%	2,077
Dec 5, 2025	47.46	47.46	46.95	46.95	46.82	1.13%	3,756
Dec 4, 2025	46.47	46.59	46.43	46.43	46.29	-1.37%	988
Dec 3, 2025	46.38	47.07	45.88	47.07	46.94	2.27%	9,558