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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	52.45	52.28	52.28	52.45	51.91	6,050
January 13, 2026	52.58	52.52	52.52	53.08	52.52	13,900
January 12, 2026	52.25	52.6	52.6	52.66	52.04	37,714
January 09, 2026	51.14	52.44	52.44	52.44	50.79	14,337
January 08, 2026	51.2	50.63	50.63	51.48	50.19	18,200
January 07, 2026	52.69	51.49	51.49	52.69	51.09	38,400
January 06, 2026	51.06	51.96	51.96	51.96	51.01	14,429
January 05, 2026	50	50.27	50.27	50.68	50	32,127
January 02, 2026	48.67	49.26	49.26	49.57	48	23,549
December 31, 2025	47.48	47.22	47.22	47.55	46.83	6,200
December 30, 2025	47.7	47.79	47.79	47.94	47.59	9,100
December 29, 2025	47.31	47.45	47.45	47.74	47.31	14,200
December 26, 2025	47.21	47.31	47.31	47.45	47.07	2,600
December 24, 2025	46.91	47.19	47.19	47.19	46.85	1,300
December 23, 2025	46.76	46.85	46.85	46.96	46.7	2,500
December 22, 2025	47.06	46.83	46.83	47.06	46.55	6,200
December 19, 2025	46.03	46.07	46.07	46.38	45.68	8,600
December 18, 2025	45.08	45.2	45.12	45.58	45.08	6,500
December 17, 2025	45.84	44.1	44.1	45.84	44.08	4,186
December 16, 2025	45.54	45.37	45.37	45.69	45.37	30,600
December 15, 2025	46.59	45.94	45.94	46.59	45.84	13,001
December 12, 2025	47.74	45.77	45.77	47.74	45.73	15,536
December 11, 2025	47.4	47.74	47.74	47.98	47.27	10,414
December 10, 2025	47.68	48.29	48.29	48.29	47.62	2,600
December 09, 2025	47.34	47.47	47.47	47.59	47.33	5,500
December 08, 2025	47.16	47.34	47.34	47.39	47.16	2,100
December 05, 2025	47.46	46.95	46.95	47.46	46.95	3,800
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

Xtrackers Semiconductor Select Equity ETF (CHPS) NASDAQ