Xtrackers Semiconductor S... (CHPS)
NASDAQ: CHPS
· Real-Time Price · USD
36.28
0.61 (1.72%)
At close: Sep 10, 2025, 3:19 PM
36.33
0.14%
After-hours: Sep 10, 2025, 04:04 PM EDT
CHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 36.22 | 36.41 | 36.22 | 36.41 | 36.41 | 1.90% | 636 |
| Sep 9, 2025 | 35.58 | 35.79 | 35.58 | 35.73 | 35.73 | 0.56% | 900 |
| Sep 8, 2025 | 35.57 | 35.63 | 35.53 | 35.53 | 35.53 | 1.23% | 1,400 |
| Sep 5, 2025 | 35.23 | 35.23 | 34.95 | 35.10 | 35.10 | 1.42% | 4,200 |
| Sep 4, 2025 | 34.12 | 34.61 | 34.12 | 34.61 | 34.61 | 1.82% | 224 |
| Sep 3, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | -0.53% | 100 |
| Sep 2, 2025 | 33.77 | 34.17 | 33.77 | 34.17 | 34.17 | -1.53% | 845 |
| Aug 29, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -2.94% | 224 |
| Aug 28, 2025 | 35.70 | 35.75 | 35.65 | 35.75 | 35.75 | 0.85% | 1,800 |
| Aug 27, 2025 | 35.24 | 35.45 | 35.24 | 35.45 | 35.45 | 0.60% | 400 |
| Aug 26, 2025 | 35.14 | 35.24 | 35.14 | 35.24 | 35.24 | 0.86% | 200 |
| Aug 25, 2025 | 34.91 | 34.94 | 34.91 | 34.94 | 34.94 | -0.14% | 500 |
| Aug 22, 2025 | 34.93 | 35.23 | 34.93 | 34.99 | 34.99 | 2.58% | 1,624 |
| Aug 21, 2025 | 34.07 | 34.15 | 34.07 | 34.11 | 34.11 | -0.93% | 600 |
| Aug 20, 2025 | 34.44 | 34.44 | 33.84 | 34.43 | 34.43 | -0.98% | 2,000 |
| Aug 19, 2025 | 35.02 | 35.02 | 34.77 | 34.77 | 34.77 | -1.31% | 2,100 |
| Aug 18, 2025 | 35.16 | 35.25 | 35.16 | 35.23 | 35.23 | 0.20% | 1,000 |
| Aug 15, 2025 | 35.35 | 35.35 | 35.15 | 35.16 | 35.16 | -2.09% | 6,509 |
| Aug 14, 2025 | 35.41 | 35.91 | 35.41 | 35.91 | 35.91 | -0.22% | 426 |
| Aug 13, 2025 | 35.59 | 36.03 | 35.59 | 35.99 | 35.99 | 1.12% | 806 |