Xtrackers Semiconductor Select Equity ETF (CHPS)
86.00
-10.10 (-10.51%)
NASDAQ· Last Trade: Jun 6th, 11:56 AM EDT
Historical Prices For Xtrackers Semiconductor Select Equity ETF (CHPS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 92.53 | 92.53 | 85.74 | 86.00 | 116,373 | 86.00 |
| 6/04/2026 | 96.00 | 97.00 | 92.64 | 96.10 | 47,830 | 96.10 |
| 6/03/2026 | 97.30 | 98.20 | 95.69 | 98.12 | 23,793 | 98.12 |
| 6/02/2026 | 93.61 | 96.58 | 93.07 | 96.32 | 32,721 | 96.32 |
| 6/01/2026 | 90.60 | 93.10 | 90.00 | 92.32 | 78,363 | 92.32 |
| 5/29/2026 | 93.16 | 94.65 | 91.76 | 92.02 | 37,897 | 92.02 |
| 5/28/2026 | 90.83 | 93.37 | 90.00 | 92.69 | 26,681 | 92.69 |
| 5/27/2026 | 94.00 | 94.51 | 89.88 | 91.23 | 59,542 | 91.23 |
| 5/26/2026 | 89.45 | 91.81 | 89.25 | 91.79 | 31,522 | 91.79 |
| 5/22/2026 | 85.51 | 87.01 | 85.31 | 85.89 | 29,573 | 85.89 |
| 5/21/2026 | 82.66 | 84.39 | 82.65 | 84.39 | 15,864 | 84.39 |
| 5/20/2026 | 80.00 | 82.49 | 80.00 | 82.34 | 23,046 | 82.34 |
| 5/19/2026 | 78.70 | 80.29 | 76.00 | 79.01 | 26,245 | 79.01 |
| 5/18/2026 | 82.94 | 82.94 | 78.75 | 80.00 | 28,683 | 80.00 |
| 5/15/2026 | 82.09 | 82.45 | 81.04 | 81.61 | 20,474 | 81.61 |
| 5/14/2026 | 84.87 | 85.47 | 84.36 | 85.29 | 22,192 | 85.29 |
| 5/13/2026 | 83.93 | 85.55 | 83.16 | 84.87 | 28,274 | 84.87 |
| 5/12/2026 | 85.00 | 86.66 | 79.84 | 82.53 | 50,104 | 82.53 |
| 5/11/2026 | 85.99 | 86.16 | 84.50 | 86.04 | 51,834 | 86.04 |
| 5/08/2026 | 80.95 | 84.35 | 80.54 | 84.17 | 42,857 | 84.17 |
| 5/07/2026 | 81.08 | 81.65 | 79.12 | 79.46 | 28,749 | 79.46 |
| 5/06/2026 | 80.04 | 81.93 | 78.86 | 81.13 | 27,539 | 81.13 |
| 5/05/2026 | 75.42 | 78.40 | 75.42 | 77.84 | 53,424 | 77.84 |
| 5/04/2026 | 74.98 | 75.32 | 73.72 | 74.15 | 22,628 | 74.15 |
| 5/01/2026 | 73.99 | 75.16 | 73.37 | 74.34 | 37,728 | 74.34 |
| 4/30/2026 | 71.97 | 73.51 | 71.52 | 73.45 | 12,372 | 73.45 |
| 4/29/2026 | 70.88 | 71.03 | 70.40 | 70.98 | 9,742 | 70.98 |
| 4/28/2026 | 70.11 | 70.45 | 68.81 | 69.76 | 75,232 | 69.76 |
| 4/27/2026 | 73.06 | 73.06 | 71.25 | 72.17 | 18,840 | 72.17 |
| 4/24/2026 | 71.88 | 72.75 | 71.78 | 72.75 | 30,431 | 72.75 |
| 4/23/2026 | 68.95 | 70.27 | 68.84 | 69.49 | 23,643 | 69.49 |
| 4/22/2026 | 68.09 | 68.71 | 67.50 | 68.56 | 13,515 | 68.56 |
| 4/21/2026 | 67.41 | 67.68 | 66.61 | 67.14 | 18,949 | 67.14 |
| 4/20/2026 | 66.50 | 66.82 | 66.17 | 66.67 | 13,977 | 66.67 |
| 4/17/2026 | 66.17 | 67.09 | 66.03 | 66.67 | 32,182 | 66.67 |
| 4/16/2026 | 64.39 | 65.33 | 64.09 | 65.31 | 19,038 | 65.31 |
| 4/15/2026 | 64.40 | 64.44 | 63.41 | 64.34 | 19,726 | 64.34 |
| 4/14/2026 | 63.94 | 64.56 | 63.38 | 64.52 | 17,856 | 64.52 |
| 4/13/2026 | 61.90 | 62.88 | 61.48 | 62.75 | 16,768 | 62.75 |
| 4/10/2026 | 61.14 | 62.24 | 61.14 | 61.96 | 18,810 | 61.96 |
| 4/09/2026 | 59.65 | 60.84 | 59.58 | 60.81 | 21,670 | 60.81 |
| 4/08/2026 | 59.92 | 59.92 | 58.98 | 59.65 | 28,592 | 59.65 |
| 4/07/2026 | 54.50 | 55.17 | 53.72 | 55.11 | 3,621 | 55.11 |
| 4/06/2026 | 54.18 | 55.03 | 54.18 | 54.79 | 6,956 | 54.79 |
| 4/02/2026 | 51.98 | 54.24 | 51.98 | 54.11 | 12,428 | 54.11 |
| 4/01/2026 | 53.82 | 55.26 | 53.58 | 54.52 | 33,641 | 54.52 |
| 3/31/2026 | 50.55 | 53.04 | 50.55 | 52.93 | 20,740 | 52.93 |
| 3/30/2026 | 52.35 | 52.71 | 49.63 | 50.01 | 34,199 | 50.01 |
| 3/27/2026 | 52.81 | 52.81 | 51.87 | 52.13 | 16,156 | 52.13 |
| 3/26/2026 | 54.51 | 54.55 | 52.91 | 53.02 | 16,239 | 53.02 |
| 3/25/2026 | 55.40 | 56.22 | 55.09 | 55.72 | 22,553 | 55.72 |
| 3/24/2026 | 54.32 | 55.40 | 54.15 | 55.21 | 13,510 | 55.21 |
| 3/23/2026 | 54.86 | 56.00 | 54.26 | 54.72 | 23,739 | 54.72 |
| 3/20/2026 | 54.97 | 55.06 | 53.20 | 53.57 | 10,746 | 53.57 |
| 3/19/2026 | 53.30 | 55.64 | 53.30 | 55.34 | 14,489 | 55.29 |
| 3/18/2026 | 55.42 | 55.88 | 55.00 | 55.05 | 14,290 | 55.00 |
| 3/17/2026 | 55.14 | 55.52 | 54.99 | 55.26 | 21,836 | 55.21 |
| 3/16/2026 | 55.16 | 55.62 | 54.88 | 55.16 | 16,458 | 55.10 |
| 3/13/2026 | 54.25 | 58.49 | 53.35 | 53.62 | 5,690 | 53.57 |
| 3/12/2026 | 54.85 | 54.85 | 53.34 | 53.34 | 6,778 | 53.29 |
| 3/11/2026 | 55.57 | 56.09 | 55.46 | 55.79 | 14,542 | 55.74 |
| 3/10/2026 | 54.91 | 56.29 | 54.86 | 55.18 | 9,521 | 55.13 |
| 3/09/2026 | 52.25 | 54.92 | 51.05 | 54.71 | 16,135 | 54.66 |
| 3/06/2026 | 53.25 | 54.25 | 52.57 | 52.85 | 17,069 | 52.79 |