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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46.47	46.43	46.43	46.59	46.43	1,000
December 03, 2025	46.38	47.07	47.07	47.07	45.88	9,600
December 02, 2025	45.87	46.02	46.02	46.12	45.65	3,000
December 01, 2025	44.66	45.19	45.19	45.27	44.66	2,800
November 28, 2025	44.5	45.13	45.13	45.13	44.5	800
November 26, 2025	44	44.34	44.34	44.67	44	5,627
November 25, 2025	43.12	43.17	43.17	43.35	41.84	41,103
November 24, 2025	42.74	43.13	43.13	43.14	42.18	16,243
November 21, 2025	41	41.56	41.56	41.73	40.62	7,920
November 20, 2025	44.08	41.31	41.31	44.39	41.31	6,547
November 19, 2025	43.57	43.33	43.33	43.57	42.61	3,792
November 18, 2025	43.07	42.84	42.84	43.27	42.28	7,239
November 17, 2025	43.97	43.53	43.53	44.64	43.18	10,100
November 14, 2025	43.75	44.29	44.29	45.11	43.01	8,200
November 13, 2025	45.09	44.44	44.44	45.48	44.2	4,500
November 12, 2025	45.92	45.9	45.9	45.92	45.84	2,912
November 11, 2025	46.33	45.44	45.44	46.33	45.36	6,419
November 10, 2025	46.31	46.33	46.33	46.35	45.87	5,354
November 07, 2025	44.95	44.94	44.94	45.01	43.86	8,739
November 06, 2025	46.62	45.72	45.72	46.62	45.35	11,943
November 05, 2025	45.81	46.62	46.62	46.99	45.81	6,400
November 04, 2025	46.43	45.46	45.46	46.43	45.46	10,000
November 03, 2025	47.21	47.33	47.33	47.41	47.12	5,223
October 31, 2025	47.06	46.53	46.53	47.06	46.37	8,600
October 30, 2025	48.66	46.47	46.47	48.66	46.41	17,225
October 29, 2025	47.44	47.13	47.13	47.63	46.71	9,146
October 28, 2025	45.95	45.88	45.88	46.12	45.56	4,048
October 27, 2025	45.13	45.77	45.77	45.77	45.04	17,248
October 24, 2025	44.15	44.51	44.51	44.56	44.15	1,200
October 23, 2025	43.24	43.57	43.57	43.63	43.24	6,404
October 22, 2025	43.41	42.78	42.78	43.41	42.78	1,411
October 21, 2025	44.13	43.82	43.82	44.13	43.53	2,403
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

Xtrackers Semiconductor Select Equity ETF (CHPS) NASDAQ