Xtrackers Semiconductor S... (CHPS)
NASDAQ: CHPS
· Real-Time Price · USD
34.83
-0.40 (-1.12%)
At close: Aug 19, 2025, 3:38 PM
34.77
-0.17%
After-hours: Aug 19, 2025, 04:04 PM EDT
CHPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 35.02 | 35.02 | 34.77 | 34.77 | n/a | -1.31% | 2,071 |
| 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 |
| Aug 12, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 3.13% | 300 |
| Aug 11, 2025 | 34.88 | 34.88 | 34.51 | 34.51 | 34.51 | -0.06% | 300 |
| Aug 8, 2025 | 34.49 | 34.53 | 34.45 | 34.53 | 34.53 | 1.14% | 15,500 |
| Aug 7, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 1.37% | 300 |
| Aug 6, 2025 | 33.51 | 33.68 | 33.31 | 33.68 | 33.68 | -0.71% | 6,604 |
| Aug 5, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.62% | 104 |
| Aug 4, 2025 | 33.98 | 34.13 | 33.97 | 34.13 | 34.13 | 1.61% | 2,901 |
| Aug 1, 2025 | 33.41 | 33.59 | 33.41 | 33.59 | 33.59 | -1.41% | 511 |
| Jul 31, 2025 | 34.70 | 34.70 | 34.07 | 34.07 | 34.07 | -2.96% | 5,306 |
| Jul 30, 2025 | 35.33 | 35.33 | 35.11 | 35.11 | 35.11 | 0.49% | 545 |
| Jul 29, 2025 | 35.04 | 35.06 | 34.85 | 34.94 | 34.94 | -0.06% | 1,540 |
| Jul 28, 2025 | 34.88 | 34.96 | 34.88 | 34.96 | 34.96 | 0.69% | 220 |
| Jul 25, 2025 | 34.63 | 34.72 | 34.61 | 34.72 | 34.72 | -0.52% | 828 |
| Jul 24, 2025 | 34.99 | 34.99 | 34.90 | 34.90 | 34.90 | -0.31% | 400 |
| Jul 23, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.26% | 400 |