First Trust Bloomberg Glo... (CHPS)
25.48
0.00 (0.00%)
At close: Apr 15, 2025, 12:55 PM
25.95
1.84%
After-hours: Apr 15, 2025, 04:05 PM EDT
First Trust Bloomberg Global Semiconductor Supply Chain UCITS ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.42 | 25.42 | 25.48 | 25.48 | -0.27% | 2,729 |
| Apr 11, 2025 | 24.65 | 24.65 | 25.55 | 25.55 | 24.65 | 24.65 | 25.55 | 25.55 | 3.19% | 524 |
| Apr 10, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 24.62 | 24.62 | 24.76 | 24.76 | -6.18% | 2,600 |
| Apr 9, 2025 | 23.15 | 23.15 | 26.39 | 26.39 | 23.15 | 23.15 | 26.39 | 26.39 | 15.80% | 5,200 |
| Apr 8, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 22.51 | 22.51 | 22.79 | 22.79 | -3.02% | 1,700 |
| Apr 7, 2025 | 22.35 | 22.35 | 23.67 | 23.67 | 22.35 | 22.35 | 23.50 | 23.50 | 0.56% | 3,000 |
| Apr 4, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 23.34 | 23.34 | 23.37 | 23.37 | -8.50% | 4,800 |
| Apr 3, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 25.23 | 25.23 | 25.54 | 25.54 | -7.43% | 1,800 |
| Apr 2, 2025 | 27.50 | 27.50 | 27.59 | 27.59 | 27.50 | 27.50 | 27.59 | 27.59 | 0.73% | 637 |
| Apr 1, 2025 | 26.81 | 26.81 | 27.39 | 27.39 | 26.81 | 26.81 | 27.39 | 27.39 | 0.29% | 805 |
| Mar 31, 2025 | 26.98 | 26.98 | 27.31 | 27.31 | 26.81 | 26.81 | 27.31 | 27.31 | -0.55% | 1,200 |
| Mar 28, 2025 | 27.45 | 27.45 | 27.46 | 27.46 | 27.45 | 27.45 | 27.46 | 27.46 | -3.34% | 724 |
| Mar 27, 2025 | 28.40 | 28.40 | 28.41 | 28.41 | 28.40 | 28.40 | 28.41 | 28.41 | -1.83% | 712 |
| Mar 26, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -2.26% | 100 |
| Mar 25, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.61 | 29.61 | 29.61 | 29.61 | -0.47% | 236 |
| Mar 24, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 2.37% | 220 |
| Mar 21, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.26% | 100 |
| Mar 20, 2025 | 29.43 | 29.37 | 29.43 | 29.37 | 29.43 | 29.37 | 29.43 | 29.37 | -0.84% | 224 |
| Mar 19, 2025 | 29.51 | 29.45 | 29.75 | 29.69 | 29.45 | 29.39 | 29.68 | 29.62 | 0.51% | 633 |
| Mar 18, 2025 | 29.52 | 29.46 | 29.53 | 29.47 | 29.52 | 29.46 | 29.53 | 29.47 | -1.07% | 247 |
| Mar 17, 2025 | 29.72 | 29.66 | 29.85 | 29.79 | 29.72 | 29.66 | 29.85 | 29.79 | 1.57% | 900 |
| Mar 14, 2025 | 29.22 | 29.16 | 29.39 | 29.33 | 29.22 | 29.16 | 29.39 | 29.33 | 2.94% | 500 |
| Mar 13, 2025 | 28.46 | 28.40 | 28.55 | 28.49 | 28.46 | 28.40 | 28.55 | 28.49 | -0.21% | 733 |
| Mar 12, 2025 | 28.61 | 28.55 | 28.61 | 28.55 | 28.61 | 28.55 | 28.61 | 28.55 | 1.92% | 105 |
| Mar 11, 2025 | 28.15 | 28.09 | 28.15 | 28.09 | 28.07 | 28.01 | 28.07 | 28.01 | 0.21% | 441 |
| Mar 10, 2025 | 27.99 | 27.93 | 28.01 | 27.95 | 27.91 | 27.85 | 28.01 | 27.95 | -4.89% | 600 |
| Mar 7, 2025 | 28.82 | 28.76 | 29.45 | 29.39 | 28.80 | 28.74 | 29.45 | 29.39 | 2.47% | 9,000 |
| Mar 6, 2025 | 29.36 | 29.30 | 29.36 | 29.30 | 28.74 | 28.68 | 28.74 | 28.68 | -4.14% | 400 |
| Mar 5, 2025 | 29.63 | 29.57 | 29.98 | 29.92 | 29.63 | 29.57 | 29.98 | 29.92 | 2.29% | 700 |
| Mar 4, 2025 | 28.89 | 28.83 | 29.31 | 29.25 | 28.79 | 28.73 | 29.31 | 29.25 | 0.45% | 1,034 |
| Mar 3, 2025 | 29.18 | 29.13 | 29.18 | 29.13 | 29.18 | 29.13 | 29.18 | 29.13 | -2.83% | 100 |
| Feb 28, 2025 | 29.56 | 29.50 | 30.03 | 29.97 | 29.56 | 29.50 | 30.03 | 29.97 | 0.98% | 300 |
| Feb 27, 2025 | 30.83 | 30.77 | 30.83 | 30.77 | 29.74 | 29.68 | 29.74 | 29.68 | -5.26% | 700 |
| Feb 26, 2025 | 31.58 | 31.52 | 31.58 | 31.52 | 31.39 | 31.33 | 31.39 | 31.33 | 1.03% | 616 |
| Feb 25, 2025 | 31.64 | 31.58 | 31.64 | 31.58 | 31.07 | 31.01 | 31.07 | 31.01 | -2.11% | 200 |
| Feb 24, 2025 | 31.74 | 31.68 | 31.74 | 31.68 | 31.74 | 31.68 | 31.74 | 31.68 | -1.70% | 242 |
| Feb 21, 2025 | 32.29 | 32.23 | 32.29 | 32.23 | 32.29 | 32.23 | 32.29 | 32.23 | -2.86% | 200 |
| Feb 20, 2025 | 33.05 | 32.98 | 33.24 | 33.17 | 33.05 | 32.98 | 33.24 | 33.17 | 0.24% | 500 |
| Feb 19, 2025 | 32.70 | 32.63 | 33.16 | 33.09 | 32.70 | 32.63 | 33.16 | 33.09 | 1.34% | 602 |
| Feb 18, 2025 | 32.41 | 32.34 | 32.72 | 32.65 | 32.41 | 32.34 | 32.72 | 32.65 | 2.41% | 1,400 |
| Feb 14, 2025 | 31.97 | 31.90 | 31.97 | 31.90 | 31.95 | 31.88 | 31.95 | 31.88 | -0.16% | 429 |
| Feb 13, 2025 | 31.86 | 31.80 | 32.00 | 31.94 | 31.86 | 31.80 | 32.00 | 31.94 | 1.72% | 800 |
| Feb 12, 2025 | 31.46 | 31.40 | 31.46 | 31.40 | 31.46 | 31.40 | 31.46 | 31.40 | -0.06% | 338 |
| Feb 11, 2025 | 31.48 | 31.42 | 31.48 | 31.42 | 31.48 | 31.42 | 31.48 | 31.42 | 0.22% | 104 |
| Feb 10, 2025 | 31.48 | 31.42 | 31.50 | 31.44 | 31.41 | 31.35 | 31.41 | 31.35 | 1.06% | 600 |
| Feb 7, 2025 | 31.35 | 31.29 | 31.35 | 31.29 | 31.08 | 31.02 | 31.08 | 31.02 | -1.40% | 300 |
| Feb 6, 2025 | 31.40 | 31.34 | 31.52 | 31.46 | 31.40 | 31.34 | 31.52 | 31.46 | 0.35% | 437 |
| Feb 5, 2025 | 31.04 | 30.97 | 31.41 | 31.34 | 31.04 | 30.97 | 31.41 | 31.34 | 1.98% | 1,523 |
| Feb 4, 2025 | 30.58 | 30.52 | 30.94 | 30.88 | 30.56 | 30.50 | 30.80 | 30.74 | 0.79% | 700 |
| Feb 3, 2025 | 30.59 | 30.53 | 30.76 | 30.70 | 30.56 | 30.50 | 30.56 | 30.50 | -1.10% | 1,300 |