Global X AI Semiconductor & Quantum ETF (CHPX)
NASDAQ: CHPX · Real-Time Price · USD
58.09
-1.44 (-2.42%)
At close: Mar 6, 2026, 4:00 PM EST
58.29
+0.20 (0.35%)
After-hours: Mar 6, 2026, 4:51 PM EST
CHPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.05 | 59.50 | 57.77 | 58.09 | 58.09 | -2.42% | 7,569 |
| Mar 5, 2026 | 59.77 | 60.59 | 58.62 | 59.53 | 59.53 | -0.81% | 4,824 |
| Mar 4, 2026 | 59.52 | 60.13 | 58.69 | 60.01 | 60.01 | 2.81% | 10,541 |
| Mar 3, 2026 | 59.36 | 59.36 | 57.02 | 58.37 | 58.37 | -4.33% | 16,377 |
| Mar 2, 2026 | 60.01 | 61.09 | 60.01 | 61.01 | 61.01 | -1.49% | 13,928 |
| Feb 27, 2026 | 61.39 | 61.93 | 60.49 | 61.93 | 61.93 | -0.57% | 11,356 |
| Feb 26, 2026 | 63.22 | 63.40 | 61.25 | 62.28 | 62.28 | -2.53% | 13,111 |
| Feb 25, 2026 | 62.67 | 63.90 | 62.67 | 63.90 | 63.90 | 1.96% | 6,888 |
| Feb 24, 2026 | 61.00 | 62.67 | 61.00 | 62.67 | 62.67 | 2.91% | 7,414 |
| Feb 23, 2026 | 61.88 | 61.88 | 60.62 | 60.90 | 60.90 | -1.47% | 18,489 |
| Feb 20, 2026 | 61.99 | 62.32 | 61.29 | 61.81 | 61.81 | 0.97% | 12,449 |
| Feb 19, 2026 | 60.67 | 61.34 | 60.61 | 61.21 | 61.21 | -0.42% | 15,860 |
| Feb 18, 2026 | 61.45 | 62.20 | 60.57 | 61.47 | 61.47 | 1.07% | 8,279 |
| Feb 17, 2026 | 60.46 | 61.33 | 59.52 | 60.82 | 60.82 | -0.22% | 8,781 |
| Feb 13, 2026 | 60.97 | 61.55 | 60.23 | 60.95 | 60.95 | 0.20% | 8,250 |
| Feb 12, 2026 | 62.53 | 62.53 | 60.48 | 60.83 | 60.83 | -2.55% | 8,674 |
| Feb 11, 2026 | 62.25 | 62.56 | 61.32 | 62.42 | 62.42 | 1.86% | 9,495 |
| Feb 10, 2026 | 62.41 | 62.41 | 61.13 | 61.28 | 61.28 | -0.62% | 9,519 |
| Feb 9, 2026 | 60.54 | 61.80 | 60.13 | 61.66 | 61.66 | 2.21% | 9,144 |
| Feb 6, 2026 | 58.23 | 60.33 | 58.02 | 60.33 | 60.33 | 5.28% | 7,951 |
| Feb 5, 2026 | 56.16 | 57.75 | 56.05 | 57.30 | 57.30 | 0.37% | 8,983 |
| Feb 4, 2026 | 58.93 | 59.06 | 56.09 | 57.09 | 57.09 | -4.15% | 19,033 |
| Feb 3, 2026 | 61.60 | 61.60 | 58.60 | 59.57 | 59.57 | -2.02% | 9,103 |
| Feb 2, 2026 | 59.34 | 61.48 | 59.17 | 60.79 | 60.79 | 1.22% | 14,364 |
| Jan 30, 2026 | 62.37 | 62.37 | 59.79 | 60.06 | 60.06 | -2.73% | 25,913 |
| Jan 29, 2026 | 62.66 | 62.66 | 60.07 | 61.75 | 61.75 | -0.59% | 15,581 |
| Jan 28, 2026 | 63.99 | 63.99 | 61.77 | 62.11 | 62.11 | 1.56% | 12,668 |
| Jan 27, 2026 | 60.99 | 61.65 | 60.30 | 61.16 | 61.16 | 1.92% | 8,950 |
| Jan 26, 2026 | 59.83 | 60.05 | 59.29 | 60.01 | 60.01 | 0.30% | 8,119 |
| Jan 23, 2026 | 60.96 | 60.96 | 59.53 | 59.83 | 59.83 | -0.76% | 8,652 |
| Jan 22, 2026 | 60.30 | 62.28 | 59.66 | 60.29 | 60.29 | 1.37% | 7,897 |
| Jan 21, 2026 | 58.57 | 59.89 | 58.57 | 59.48 | 59.47 | 1.81% | 15,897 |
| Jan 20, 2026 | 58.74 | 59.18 | 57.62 | 58.42 | 58.42 | -1.74% | 20,228 |
| Jan 16, 2026 | 60.16 | 60.16 | 59.11 | 59.45 | 59.45 | 0.15% | 10,163 |
| Jan 15, 2026 | 59.00 | 60.29 | 59.00 | 59.37 | 59.37 | 2.81% | 24,850 |
| Jan 14, 2026 | 58.29 | 58.29 | 57.17 | 57.75 | 57.75 | -0.94% | 7,555 |
| Jan 13, 2026 | 58.99 | 58.99 | 58.20 | 58.29 | 58.29 | -0.67% | 7,147 |
| Jan 12, 2026 | 57.89 | 58.88 | 57.73 | 58.69 | 58.69 | 0.83% | 11,135 |
| Jan 9, 2026 | 57.57 | 58.38 | 57.11 | 58.21 | 58.21 | 2.56% | 11,085 |
| Jan 8, 2026 | 57.81 | 57.81 | 56.27 | 56.76 | 56.76 | -2.12% | 20,766 |
| Jan 7, 2026 | 58.99 | 58.99 | 57.76 | 57.99 | 57.99 | -0.34% | 16,412 |
| Jan 6, 2026 | 58.99 | 58.99 | 57.43 | 58.19 | 58.19 | 1.79% | 15,258 |
| Jan 5, 2026 | 58.87 | 58.87 | 57.09 | 57.16 | 57.16 | 0.11% | 9,134 |
| Jan 2, 2026 | 56.58 | 57.26 | 56.57 | 57.10 | 57.10 | 4.64% | 5,562 |
| Dec 31, 2025 | 55.14 | 56.57 | 54.51 | 54.57 | 54.57 | -1.33% | 6,762 |
| Dec 30, 2025 | 56.11 | 56.11 | 54.95 | 55.31 | 55.31 | 0.15% | 8,594 |
| Dec 29, 2025 | 56.93 | 57.00 | 54.44 | 55.22 | 55.19 | 0.49% | 8,471 |
| Dec 26, 2025 | 55.00 | 55.00 | 54.84 | 54.95 | 54.92 | 0.54% | 2,462 |
| Dec 24, 2025 | 54.56 | 54.69 | 54.53 | 54.65 | 54.62 | 0.14% | 1,451 |
| Dec 23, 2025 | 53.72 | 54.70 | 53.34 | 54.58 | 54.55 | 0.44% | 2,609 |
| Dec 22, 2025 | 55.88 | 55.88 | 54.02 | 54.34 | 54.31 | 1.08% | 6,930 |
| Dec 19, 2025 | 53.27 | 54.07 | 53.27 | 53.76 | 53.73 | 2.65% | 6,959 |
| Dec 18, 2025 | 52.47 | 52.70 | 52.37 | 52.37 | 52.34 | 2.22% | 3,257 |
| Dec 17, 2025 | 54.60 | 54.60 | 51.21 | 51.24 | 51.21 | -3.53% | 4,796 |
| Dec 16, 2025 | 53.04 | 53.25 | 52.63 | 53.11 | 53.08 | -0.36% | 3,030 |
| Dec 15, 2025 | 54.85 | 54.85 | 53.17 | 53.30 | 53.27 | -1.39% | 4,336 |
| Dec 12, 2025 | 56.71 | 56.71 | 54.00 | 54.05 | 54.02 | -5.14% | 7,977 |
| Dec 11, 2025 | 57.59 | 57.59 | 55.83 | 56.98 | 56.95 | -1.54% | 9,419 |
| Dec 10, 2025 | 57.42 | 58.00 | 56.69 | 57.88 | 57.84 | 1.68% | 5,819 |
| Dec 9, 2025 | 55.69 | 57.03 | 55.69 | 56.92 | 56.88 | 0.24% | 7,594 |
| Dec 8, 2025 | 57.27 | 57.27 | 56.53 | 56.78 | 56.74 | 1.26% | 6,565 |
| Dec 5, 2025 | 56.38 | 56.52 | 55.91 | 56.07 | 56.04 | 0.89% | 4,126 |
| Dec 4, 2025 | 55.68 | 55.83 | 55.58 | 55.58 | 55.54 | -0.46% | 1,352 |
| Dec 3, 2025 | 57.52 | 57.52 | 54.59 | 55.83 | 55.80 | 0.59% | 28,281 |
| Dec 2, 2025 | 56.69 | 56.69 | 55.20 | 55.51 | 55.47 | 0.77% | 5,663 |
| Dec 1, 2025 | 55.98 | 55.98 | 54.12 | 55.08 | 55.05 | 0.70% | 14,188 |
| Nov 28, 2025 | 53.77 | 54.72 | 53.77 | 54.70 | 54.67 | 1.11% | 2,219 |
| Nov 26, 2025 | 53.39 | 54.19 | 52.98 | 54.10 | 54.07 | 3.30% | 6,891 |
| Nov 25, 2025 | 52.99 | 52.99 | 51.47 | 52.37 | 52.34 | -0.42% | 1,836 |
| Nov 24, 2025 | 51.88 | 52.60 | 51.49 | 52.59 | 52.56 | 4.41% | 5,555 |
| Nov 21, 2025 | 50.02 | 50.78 | 49.00 | 50.37 | 50.34 | -0.41% | 10,442 |
| Nov 20, 2025 | 54.35 | 54.45 | 50.52 | 50.58 | 50.55 | -4.32% | 7,498 |
| Nov 19, 2025 | 52.83 | 53.37 | 52.53 | 52.87 | 52.83 | 0.98% | 5,571 |
| Nov 18, 2025 | 51.84 | 52.80 | 51.66 | 52.35 | 52.32 | -1.97% | 8,555 |
| Nov 17, 2025 | 54.26 | 54.59 | 53.41 | 53.41 | 53.37 | -1.98% | 7,622 |
| Nov 14, 2025 | 52.97 | 54.80 | 52.77 | 54.48 | 54.45 | 1.11% | 7,291 |
| Nov 13, 2025 | 54.70 | 55.25 | 53.49 | 53.89 | 53.86 | -3.12% | 9,449 |
| Nov 12, 2025 | 56.28 | 56.28 | 55.29 | 55.62 | 55.59 | 0.50% | 6,728 |
| Nov 11, 2025 | 58.37 | 58.48 | 55.23 | 55.35 | 55.31 | -2.38% | 7,468 |
| Nov 10, 2025 | 58.06 | 58.06 | 55.96 | 56.69 | 56.66 | 3.53% | 6,774 |
| Nov 7, 2025 | 54.16 | 54.76 | 53.38 | 54.76 | 54.73 | -1.07% | 11,108 |
| Nov 6, 2025 | 56.64 | 56.64 | 55.12 | 55.35 | 55.32 | -2.59% | 6,551 |
| Nov 5, 2025 | 55.90 | 57.28 | 55.90 | 56.82 | 56.79 | 0.48% | 5,024 |
| Nov 4, 2025 | 57.07 | 57.50 | 55.84 | 56.55 | 56.52 | -3.60% | 15,418 |
| Nov 3, 2025 | 59.84 | 61.67 | 58.55 | 58.66 | 58.63 | 0.51% | 5,506 |
| Oct 31, 2025 | 58.50 | 58.73 | 57.78 | 58.37 | 58.33 | 0.58% | 8,027 |
| Oct 30, 2025 | 58.29 | 58.56 | 58.03 | 58.03 | 58.00 | -1.74% | 17,063 |
| Oct 29, 2025 | 59.00 | 59.84 | 57.90 | 59.06 | 59.02 | 1.15% | 20,445 |
| Oct 28, 2025 | 57.28 | 58.78 | 57.25 | 58.38 | 58.35 | 1.26% | 11,385 |
| Oct 27, 2025 | 59.53 | 59.53 | 56.95 | 57.66 | 57.63 | 2.64% | 14,721 |
| Oct 24, 2025 | 57.59 | 57.59 | 55.81 | 56.18 | 56.14 | 2.20% | 10,091 |
| Oct 23, 2025 | 54.69 | 55.18 | 54.10 | 54.97 | 54.94 | 2.85% | 13,590 |
| Oct 22, 2025 | 53.91 | 54.02 | 52.96 | 53.45 | 53.41 | -1.74% | 5,745 |
| Oct 21, 2025 | 55.48 | 55.48 | 54.32 | 54.39 | 54.36 | -1.21% | 6,888 |
| Oct 20, 2025 | 56.20 | 56.20 | 52.73 | 55.06 | 55.03 | -0.06% | 4,613 |
| Oct 17, 2025 | 54.54 | 55.09 | 53.47 | 55.09 | 55.06 | 0.50% | 32,463 |
| Oct 16, 2025 | 55.40 | 55.64 | 54.17 | 54.82 | 54.79 | 1.09% | 22,845 |
| Oct 15, 2025 | 55.72 | 55.72 | 53.73 | 54.23 | 54.20 | 2.39% | 16,648 |
| Oct 14, 2025 | 56.03 | 56.03 | 52.86 | 52.96 | 52.93 | -2.56% | 5,494 |
| Oct 13, 2025 | 55.17 | 55.17 | 53.58 | 54.35 | 54.32 | 4.50% | 6,573 |