Global X AI Semiconductor & Quantum ETF (CHPX)

NASDAQ: CHPX · Real-Time Price · USD

101.12

-3.79 (-3.61%)

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

101.54

+0.42 (0.42%)

After-hours: Jun 26, 2026, 7:08 PM EDT

CHPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	100.49	102.02	99.42	101.12	101.12	-3.61%	108,178
Jun 25, 2026	107.95	108.81	101.62	104.91	104.91	2.92%	138,417
Jun 24, 2026	103.31	103.31	99.50	101.93	101.93	-0.67%	80,914
Jun 23, 2026	104.17	105.56	102.00	102.62	102.62	-7.33%	143,263
Jun 22, 2026	111.52	111.52	109.74	110.74	110.74	1.35%	102,803
Jun 18, 2026	108.23	109.79	107.27	109.27	109.27	5.49%	95,369
Jun 17, 2026	104.17	106.81	103.20	103.58	103.58	1.82%	105,891
Jun 16, 2026	106.16	106.54	101.73	101.73	101.73	-4.28%	63,666
Jun 15, 2026	105.49	106.42	104.23	106.28	106.28	5.34%	192,523
Jun 12, 2026	99.84	101.97	98.44	100.89	100.89	0.72%	106,510
Jun 11, 2026	95.16	100.44	94.89	100.17	100.17	6.56%	202,126
Jun 10, 2026	95.30	97.91	93.84	94.00	94.00	-3.85%	239,295
Jun 9, 2026	102.79	102.79	91.85	97.76	97.76	-1.79%	194,872
Jun 8, 2026	99.13	101.95	98.31	99.54	99.54	4.64%	294,160
Jun 5, 2026	101.57	101.57	94.63	95.13	95.13	-10.16%	376,216
Jun 4, 2026	104.70	106.88	101.47	105.89	105.89	-2.82%	165,433
Jun 3, 2026	110.64	111.00	106.67	108.96	108.96	-0.03%	166,276
Jun 2, 2026	107.00	112.00	106.55	108.99	108.99	3.45%	125,769
Jun 1, 2026	103.93	106.38	102.22	105.36	105.36	4.01%	149,966
May 29, 2026	102.31	102.74	100.27	101.30	101.30	0.46%	87,371
May 28, 2026	99.97	101.39	97.95	100.84	100.84	1.95%	82,682
May 27, 2026	102.83	102.91	97.22	98.91	98.91	-0.70%	162,667
May 26, 2026	98.87	99.87	97.29	99.61	99.61	5.25%	105,630
May 22, 2026	94.60	95.61	93.51	94.64	94.64	1.69%	95,067
May 21, 2026	90.25	93.07	90.25	93.07	93.07	3.15%	88,661
May 20, 2026	88.39	90.38	87.81	90.23	90.23	4.50%	93,596
May 19, 2026	85.01	87.69	83.17	86.34	86.34	-0.50%	44,531
May 18, 2026	89.56	90.72	85.08	86.77	86.77	-1.31%	40,073
May 15, 2026	90.00	90.00	87.57	87.92	87.92	-5.15%	82,791
May 14, 2026	92.35	92.99	91.35	92.69	92.69	1.25%	50,357
May 13, 2026	90.44	92.08	89.45	91.55	91.55	2.53%	59,970
May 12, 2026	91.00	91.00	86.00	89.29	89.29	-3.92%	79,307
May 11, 2026	92.93	93.43	91.38	92.93	92.93	2.47%	97,003
May 8, 2026	87.12	90.69	87.12	90.69	90.69	6.44%	103,819
May 7, 2026	87.40	88.27	84.68	85.20	85.20	-2.51%	89,287
May 6, 2026	87.19	87.39	84.68	87.39	87.39	3.90%	59,239
May 5, 2026	82.60	84.80	82.22	84.11	84.11	4.16%	1,171,407
May 4, 2026	81.83	83.51	79.59	80.75	80.75	0.62%	134,965
May 1, 2026	79.65	80.31	78.58	80.25	80.25	1.29%	25,180
Apr 30, 2026	78.12	79.33	76.97	79.23	79.23	3.00%	30,027
Apr 29, 2026	76.32	76.92	75.78	76.92	76.92	1.22%	16,232
Apr 28, 2026	75.36	76.42	74.40	75.99	75.99	-3.07%	20,518
Apr 27, 2026	79.37	79.37	77.29	78.40	78.40	0.18%	39,046
Apr 24, 2026	77.80	78.51	75.35	78.26	78.26	5.85%	52,504
Apr 23, 2026	75.57	75.57	73.18	73.94	73.94	-1.19%	29,195
Apr 22, 2026	72.84	74.83	72.84	74.83	74.83	3.14%	15,572
Apr 21, 2026	71.43	73.23	71.43	72.55	72.55	1.38%	28,023
Apr 20, 2026	71.17	71.56	70.52	71.56	71.56	0.53%	17,775
Apr 17, 2026	71.80	71.80	70.90	71.18	71.18	1.32%	13,899
Apr 16, 2026	70.09	70.25	69.14	70.25	70.25	1.38%	13,800
Apr 15, 2026	69.87	69.87	67.99	69.30	69.30	-0.67%	16,213
Apr 14, 2026	70.00	70.18	67.91	69.76	69.76	3.49%	20,894
Apr 13, 2026	65.70	67.41	65.57	67.41	67.41	2.17%	12,126
Apr 10, 2026	66.19	66.77	65.43	65.98	65.98	2.18%	17,316
Apr 9, 2026	64.00	64.57	63.42	64.57	64.57	1.02%	10,879
Apr 8, 2026	63.13	63.92	62.41	63.92	63.92	6.96%	13,699
Apr 7, 2026	59.39	59.83	58.35	59.76	59.76	0.62%	40,985
Apr 6, 2026	58.79	59.40	58.79	59.40	59.40	1.00%	10,717
Apr 2, 2026	57.14	58.81	56.77	58.81	58.81	-0.16%	3,343
Apr 1, 2026	58.70	59.44	58.15	58.90	58.90	2.67%	11,400
Mar 31, 2026	54.45	57.37	54.45	57.37	57.37	5.81%	5,341
Mar 30, 2026	56.50	56.53	53.83	54.22	54.22	-3.72%	9,852
Mar 27, 2026	57.33	57.57	55.29	56.32	56.32	-2.58%	11,899
Mar 26, 2026	59.68	59.77	57.81	57.81	57.81	-4.76%	19,513
Mar 25, 2026	60.70	61.18	60.70	60.70	60.70	1.77%	2,821
Mar 24, 2026	59.38	59.83	58.85	59.64	59.64	0.10%	3,220
Mar 23, 2026	59.55	60.51	59.28	59.58	59.58	2.16%	2,763
Mar 20, 2026	59.80	59.80	58.03	58.32	58.32	-3.30%	8,032
Mar 19, 2026	58.94	60.39	58.29	60.31	60.31	-0.12%	6,158
Mar 18, 2026	60.95	61.08	60.37	60.38	60.38	-0.17%	10,571
Mar 17, 2026	60.85	60.93	59.66	60.48	60.48	-0.64%	10,800
Mar 16, 2026	59.55	61.12	59.55	60.87	60.87	3.67%	11,698
Mar 13, 2026	60.34	60.34	58.55	58.72	58.72	-0.14%	6,268
Mar 12, 2026	60.19	60.19	58.73	58.80	58.80	-3.91%	6,928
Mar 11, 2026	60.65	61.31	60.65	61.19	61.19	1.40%	6,019
Mar 10, 2026	60.06	61.40	60.06	60.35	60.35	0.90%	13,673
Mar 9, 2026	57.48	59.96	56.94	59.81	59.81	2.97%	11,920
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