Skip to main content
IC
Xtrackers Semiconductor Select Equity ETF (CHPS)
NASDAQ: CHPS · Real-Time Price · USD
30.09
+1.74 (6.14%)
At close: May 12, 2025, 4:00 PM
30.09
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT

CHPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.8430.0929.8130.0930.096.14%2,797
May 9, 202528.3528.3528.3528.3528.351.26%253
May 8, 202528.1728.1728.0028.0028.001.01%804
May 7, 202527.7227.7227.7227.7227.721.53%226
May 6, 202527.3027.3027.3027.3027.30-1.49%148
May 5, 202527.7127.7127.7127.7127.710.28%217
May 2, 202527.5127.6327.5127.6327.633.65%748
May 1, 202526.6626.6626.6626.6626.660.15%22
Apr 30, 202526.1926.6226.1926.6226.62-0.28%358
Apr 29, 202526.7026.7026.7026.7026.70-0.46%135
Apr 28, 202526.5326.8226.4226.8226.82-0.62%3,752
Apr 25, 202526.9926.9926.9926.9926.990.81%166
Apr 24, 202525.9326.7725.9326.7726.774.75%1,304
Apr 23, 202525.9326.0125.5625.5625.563.63%2,680
Apr 22, 202524.6224.8524.6224.6624.661.36%702
Apr 21, 202524.3324.3324.3324.3324.33-1.45%108
Apr 17, 202524.6924.7024.6924.6924.69-1,546
Apr 16, 202524.4824.6924.4824.6924.69-4.86%1,646
Apr 15, 202525.9525.9525.9525.9525.951.84%218
Apr 14, 202526.1026.1025.4225.4825.48-0.27%2,729
Apr 11, 202524.6525.5524.6525.5525.553.19%524
Apr 10, 202525.6225.6224.6224.7624.76-6.18%2,596
Apr 9, 202523.1526.3923.1526.3926.3915.80%5,174
Apr 8, 202524.6624.6622.5122.7922.79-3.02%1,682
Apr 7, 202522.3523.6722.3523.5023.500.54%2,987
Apr 4, 202525.1125.1123.3423.3723.37-8.48%4,763
Apr 3, 202526.4526.4525.2325.5425.54-7.43%1,769
Apr 2, 202527.5027.5927.5027.5927.590.73%637
Apr 1, 202526.8127.3926.8127.3927.390.29%805
Mar 31, 202526.9827.3126.8127.3127.31-0.55%1,176
Mar 28, 202527.4527.4627.4527.4627.46-3.34%724
Mar 27, 202528.4028.4128.4028.4128.41-1.83%712
Mar 26, 202528.9428.9428.9428.9428.94-2.25%75
Mar 25, 202529.6529.6529.6129.6129.61-0.48%236
Mar 24, 202529.7529.7529.7529.7529.752.39%220
Mar 21, 202529.0629.0629.0629.0629.06-1.27%64
Mar 20, 202529.4329.4329.4329.4329.37-0.84%224
Mar 19, 202529.5129.7529.4529.6829.620.51%633
Mar 18, 202529.5229.5329.5229.5329.47-1.06%247
Mar 17, 202529.7229.8529.7229.8529.791.55%888
Mar 14, 202529.2229.3929.2229.3929.332.95%473
Mar 13, 202528.4628.5528.4628.5528.49-0.21%733
Mar 12, 202528.6128.6128.6128.6128.551.92%105
Mar 11, 202528.1528.1528.0728.0728.010.21%441
Mar 10, 202527.9928.0127.9128.0127.95-4.89%585
Mar 7, 202528.8229.4528.8029.4529.392.47%8,986
Mar 6, 202529.3629.3628.7428.7428.68-4.14%363
Mar 5, 202529.6329.9829.6329.9829.922.27%684
Mar 4, 202528.8929.3128.7929.3129.250.45%1,034
Mar 3, 202529.1829.1829.1829.1829.13-2.83%88