Xtrackers Semiconductor S... (CHPS)
NASDAQ: CHPS
· Real-Time Price · USD
40.16
0.29 (0.72%)
At close: Oct 01, 2025, 1:21 PM
CHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 39.78 | 39.92 | 39.73 | 39.87 | 39.87 | 0.38% | 931 |
| Sep 29, 2025 | 39.80 | 39.95 | 39.72 | 39.72 | 39.72 | 0.66% | 803 |
| Sep 26, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.25% | 300 |
| Sep 25, 2025 | 39.45 | 39.56 | 39.45 | 39.56 | 39.56 | -0.20% | 800 |
| Sep 24, 2025 | 39.62 | 39.75 | 39.62 | 39.64 | 39.64 | -0.28% | 1,300 |
| Sep 23, 2025 | 40.11 | 40.11 | 39.63 | 39.75 | 39.75 | 0.25% | 3,237 |
| Sep 22, 2025 | 39.45 | 39.65 | 39.45 | 39.65 | 39.65 | 1.54% | 500 |
| Sep 19, 2025 | 39.48 | 39.48 | 39.05 | 39.05 | 39.05 | -1.39% | 1,403 |
| Sep 18, 2025 | 39.02 | 39.68 | 39.02 | 39.60 | 39.50 | 4.49% | 2,525 |
| Sep 17, 2025 | 37.96 | 37.99 | 37.90 | 37.90 | 37.81 | -0.21% | 2,018 |
| Sep 16, 2025 | 37.92 | 37.98 | 37.67 | 37.98 | 37.88 | 1.25% | 1,900 |
| Sep 15, 2025 | 37.17 | 37.54 | 37.17 | 37.51 | 37.42 | 1.16% | 1,526 |
| Sep 12, 2025 | 37.12 | 37.12 | 37.08 | 37.08 | 36.99 | 0.38% | 941 |
| Sep 11, 2025 | 36.79 | 36.94 | 36.79 | 36.94 | 36.84 | 1.46% | 900 |
| Sep 10, 2025 | 36.22 | 36.41 | 36.22 | 36.41 | 36.32 | 1.90% | 636 |
| Sep 9, 2025 | 35.58 | 35.79 | 35.58 | 35.73 | 35.64 | 0.56% | 900 |
| Sep 8, 2025 | 35.57 | 35.63 | 35.53 | 35.53 | 35.44 | 1.23% | 1,400 |
| Sep 5, 2025 | 35.23 | 35.23 | 34.95 | 35.10 | 35.01 | 1.42% | 4,200 |
| Sep 4, 2025 | 34.12 | 34.61 | 34.12 | 34.61 | 34.52 | 1.82% | 224 |
| Sep 3, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.90 | -0.53% | 100 |
Page 1 of 28