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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.15	58.64	58.64	58.89	57.15	17,128
February 19, 2026	57.82	57.74	57.74	57.82	57.08	30,023
February 18, 2026	58.36	58.34	58.34	58.68	57.88	17,500
February 17, 2026	57.16	57.63	57.63	57.74	56.5	17,500
February 13, 2026	57.26	57.67	57.67	58.07	56.83	57,700
February 12, 2026	59.07	56.8	56.8	59.07	56.57	36,968
February 11, 2026	57.65	58.57	58.57	58.6	57.28	44,400
February 10, 2026	57.24	56.92	56.92	57.24	56.64	21,718
February 09, 2026	56.3	57.19	57.19	57.26	56.07	27,000
February 06, 2026	53.68	56.31	56.31	56.31	53.68	10,200
February 05, 2026	52.86	53.48	53.48	53.84	52.51	12,037
February 04, 2026	55.39	53.54	53.54	55.82	52.71	22,299
February 03, 2026	57.25	55.59	55.59	57.35	54.56	27,036
February 02, 2026	55.54	56.87	56.87	57.24	54.37	33,942
January 30, 2026	57.1	55.95	55.95	58.11	55.85	23,800
January 29, 2026	58.37	57.79	57.79	58.37	56.32	24,204
January 28, 2026	58.04	58.37	58.37	58.62	57.78	19,440
January 27, 2026	55.72	56.66	56.66	56.74	55.72	28,411
January 26, 2026	54.35	54.56	54.56	55.03	54	32,232
January 23, 2026	55.2	54.69	54.69	55.2	54.24	20,260
January 22, 2026	55.86	55.2	55.2	55.9	55.12	13,600
January 21, 2026	53.45	55.23	55.23	55.23	53.11	13,942
January 20, 2026	53.99	53.06	53.06	53.99	52.78	31,335
January 16, 2026	54.2	54.06	54.06	54.48	53.8	20,514
January 15, 2026	54.25	53.53	53.53	54.32	53.45	21,330
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

Xtrackers Semiconductor Select Equity ETF (CHPS) NASDAQ