Xtrackers Semiconductor Select Equity ETF (CHPS)
NASDAQ: CHPS · Real-Time Price · USD
34.85
-0.05 (-0.14%)
Jun 27, 2025, 4:00 PM - Market closed
CHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 34.76 | 35.01 | 34.70 | 34.85 | 34.85 | -0.15% | 978 |
| Jun 26, 2025 | 34.75 | 34.90 | 34.75 | 34.90 | 34.90 | 1.20% | 1,417 |
| Jun 25, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.85% | 206 |
| Jun 24, 2025 | 34.18 | 34.20 | 34.18 | 34.20 | 34.20 | 4.07% | 358 |
| Jun 23, 2025 | 32.36 | 32.86 | 32.36 | 32.86 | 32.86 | 1.00% | 276 |
| Jun 20, 2025 | 32.86 | 32.86 | 32.54 | 32.54 | 32.54 | -0.88% | 518 |
| Jun 18, 2025 | 32.87 | 33.11 | 32.83 | 32.83 | 32.75 | 0.22% | 772 |
| Jun 17, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.68 | -0.74% | 198 |
| Jun 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.92 | 2.64% | 132 |
| Jun 13, 2025 | 32.45 | 32.45 | 32.06 | 32.15 | 32.07 | -1.99% | 1,680 |
| Jun 12, 2025 | 32.82 | 32.85 | 32.80 | 32.80 | 32.72 | 0.01% | 385 |
| Jun 11, 2025 | 32.88 | 32.94 | 32.61 | 32.80 | 32.72 | 0.40% | 707 |
| Jun 10, 2025 | 32.42 | 32.67 | 32.32 | 32.67 | 32.59 | 1.84% | 5,999 |
| Jun 9, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.00 | 2.14% | 161 |
| Jun 6, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.33 | 1.05% | 33 |
| Jun 5, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.01 | -0.05% | 128 |
| Jun 4, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.02 | 1.80% | 123 |
| Jun 3, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.48 | 1.63% | 35 |
| Jun 2, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.99 | 1.90% | 98 |
| May 30, 2025 | 29.68 | 29.68 | 29.45 | 29.50 | 29.43 | -2.70% | 440 |
| May 29, 2025 | 30.34 | 30.34 | 30.32 | 30.32 | 30.25 | 0.80% | 1,048 |
| May 28, 2025 | 30.36 | 30.36 | 30.08 | 30.08 | 30.01 | -0.46% | 407 |
| May 27, 2025 | 30.06 | 30.42 | 30.06 | 30.22 | 30.15 | 2.37% | 1,994 |
| May 23, 2025 | 29.31 | 29.52 | 29.31 | 29.52 | 29.45 | -0.81% | 578 |
| May 22, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.69 | -1.13% | 97 |
| May 21, 2025 | 30.52 | 30.52 | 30.10 | 30.10 | 30.03 | -1.39% | 548 |
| May 20, 2025 | 30.53 | 30.53 | 30.43 | 30.52 | 30.45 | -0.12% | 779 |
| May 19, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.49 | -0.46% | 51 |
| May 16, 2025 | 30.68 | 30.70 | 30.61 | 30.70 | 30.63 | -0.34% | 2,353 |
| May 15, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.73 | -0.40% | 381 |
| May 14, 2025 | 31.00 | 31.07 | 30.93 | 30.93 | 30.86 | 0.55% | 6,185 |
| May 13, 2025 | 30.63 | 30.80 | 30.63 | 30.76 | 30.69 | 2.23% | 1,518 |
| May 12, 2025 | 29.84 | 30.09 | 29.81 | 30.09 | 30.02 | 6.14% | 2,797 |
| May 9, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.28 | 1.26% | 253 |
| May 8, 2025 | 28.17 | 28.17 | 28.00 | 28.00 | 27.93 | 1.01% | 804 |
| May 7, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.65 | 1.53% | 226 |
| May 6, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.23 | -1.49% | 148 |
| May 5, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.64 | 0.28% | 217 |
| May 2, 2025 | 27.51 | 27.63 | 27.51 | 27.63 | 27.57 | 3.65% | 748 |
| May 1, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.60 | 0.15% | 22 |
| Apr 30, 2025 | 26.19 | 26.62 | 26.19 | 26.62 | 26.56 | -0.28% | 358 |
| Apr 29, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.63 | -0.46% | 135 |
| Apr 28, 2025 | 26.53 | 26.82 | 26.42 | 26.82 | 26.76 | -0.62% | 3,752 |
| Apr 25, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.92 | 0.81% | 166 |
| Apr 24, 2025 | 25.93 | 26.77 | 25.93 | 26.77 | 26.71 | 4.75% | 1,304 |
| Apr 23, 2025 | 25.93 | 26.01 | 25.56 | 25.56 | 25.49 | 3.63% | 2,680 |
| Apr 22, 2025 | 24.62 | 24.85 | 24.62 | 24.66 | 24.60 | 1.36% | 702 |
| Apr 21, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.27 | -1.45% | 108 |
| Apr 17, 2025 | 24.69 | 24.70 | 24.69 | 24.69 | 24.63 | - | 1,546 |
| Apr 16, 2025 | 24.48 | 24.69 | 24.48 | 24.69 | 24.63 | -4.86% | 1,646 |