Xtrackers Semiconductor Select Equity ETF - CHPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	43.84	44.13	44.13	44.42	43.84	13,499
October 17, 2025	43.16	43.19	43.19	43.6	42.88	2,500
October 16, 2025	43.52	43.15	43.15	43.52	43.05	2,061
October 15, 2025	42.25	42.63	42.63	42.78	42.11	4,216
October 14, 2025	41.13	41.63	41.63	41.8	41.13	3,486
October 13, 2025	40.29	42.01	42.01	42.01	40.29	3,303
October 10, 2025	42.08	40.29	40.29	42.08	40.29	1,546
October 09, 2025	42.96	42.59	42.59	42.96	42.47	5,900
October 08, 2025	42.14	42.82	42.82	42.82	42.14	2,437
October 07, 2025	42.7	41.97	41.97	42.7	41.97	2,603
October 06, 2025	43.23	42.93	42.93	43.26	42.93	2,648
October 03, 2025	42.08	41.67	41.67	42.11	41.67	1,620
October 02, 2025	41.44	41.81	41.81	41.9	41.39	4,631
October 01, 2025	39.87	40.91	40.91	40.91	39.87	4,293
September 30, 2025	39.78	39.87	39.87	39.92	39.73	838
September 29, 2025	39.8	39.72	39.72	39.95	39.72	803
September 26, 2025	39.46	39.46	39.46	39.46	39.46	300
September 25, 2025	39.45	39.56	39.56	39.56	39.45	800
September 24, 2025	39.62	39.64	39.64	39.75	39.62	1,300
September 23, 2025	40.11	39.75	39.75	40.11	39.63	3,237
September 22, 2025	39.45	39.65	39.65	39.65	39.45	500
September 19, 2025	39.48	39.05	39.05	39.48	39.05	1,403
September 18, 2025	39.02	39.6	39.5	39.68	39.02	2,525
September 17, 2025	37.96	37.9	37.81	37.99	37.9	2,018
September 16, 2025	37.92	37.98	37.88	37.98	37.67	1,900
September 15, 2025	37.17	37.51	37.42	37.54	37.17	1,526
September 12, 2025	37.12	37.08	37.08	37.12	37.08	941
September 11, 2025	36.79	36.94	36.94	36.94	36.79	900
September 10, 2025	36.22	36.41	36.41	36.41	36.22	636
September 09, 2025	35.58	35.73	35.73	35.79	35.58	900
September 08, 2025	35.57	35.53	35.53	35.63	35.53	1,400
September 05, 2025	35.23	35.1	35.1	35.23	34.95	4,163
September 04, 2025	34.12	34.61	34.61	34.61	34.12	224
September 03, 2025	33.99	33.99	33.99	33.99	33.99	100
September 02, 2025	33.77	34.17	34.17	34.17	33.77	845
August 29, 2025	34.7	34.7	34.7	34.7	34.7	224
August 28, 2025	35.7	35.75	35.75	35.75	35.65	1,800
August 27, 2025	35.24	35.45	35.45	35.45	35.24	400
August 26, 2025	35.14	35.24	35.24	35.24	35.14	200
August 25, 2025	34.91	34.94	34.94	34.94	34.91	500
August 22, 2025	34.93	34.99	34.99	35.23	34.93	1,624
August 21, 2025	34.07	34.11	34.11	34.15	34.07	600
August 20, 2025	34.44	34.43	34.43	34.44	33.84	2,000
August 19, 2025	35.02	34.77	34.77	35.02	34.77	2,100
August 18, 2025	35.16	35.23	35.23	35.25	35.16	1,000
August 15, 2025	35.35	35.16	35.16	35.35	35.15	6,509
August 14, 2025	35.41	35.91	35.91	35.91	35.41	426
August 13, 2025	35.59	35.99	35.99	36.03	35.59	806
August 12, 2025	35.59	35.59	35.59	35.59	35.59	300
August 11, 2025	34.88	34.51	34.51	34.88	34.51	300
August 08, 2025	34.49	34.53	34.53	34.55	34.45	15,461
August 07, 2025	34.14	34.14	34.14	34.14	34.14	300
August 06, 2025	33.51	33.68	33.68	33.68	33.31	6,604
August 05, 2025	33.92	33.92	33.92	33.92	33.92	104
August 04, 2025	33.98	34.13	34.13	34.13	33.97	2,901
August 01, 2025	33.41	33.59	33.59	33.59	33.41	511
July 31, 2025	34.7	34.07	34.07	34.7	34.07	5,306
July 30, 2025	35.33	35.11	35.11	35.33	35.11	545
July 29, 2025	35.04	34.94	34.94	35.06	34.85	1,540
July 28, 2025	34.88	34.96	34.96	34.96	34.88	220

Xtrackers Semiconductor Select Equity ETF (CHPS) NASDAQ