Global X AI Semiconductor & Quantum ETF (CHPX)

NASDAQ: CHPX · Real-Time Price · USD

75.99

-2.41 (-3.07%)

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

74.65

-1.34 (-1.76%)

After-hours: Apr 28, 2026, 5:13 PM EDT

CHPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	75.36	76.42	74.40	75.93	75.93	-3.15%	20,219
Apr 27, 2026	79.37	79.37	77.29	78.40	78.40	0.18%	38,438
Apr 24, 2026	77.80	78.51	75.35	78.26	78.26	5.85%	52,434
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	0.99%	10,717
Apr 2, 2026	57.14	58.81	56.77	58.81	58.81	-0.15%	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	2.96%	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
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