Xtrackers Semiconductor Select Equity ETF (CHPS)

Last Price51.96

Change+1.69 (3.36%)

NASDAQ · Last Trade: Jan 6th, 8:13 PM EST

Historical Prices For Xtrackers Semiconductor Select Equity ETF (CHPS)

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2026	51.06	51.96	51.01	51.96	14,429	51.96
1/05/2026	50.00	50.68	50.00	50.27	32,115	50.27
1/02/2026	48.67	49.57	48.00	49.26	23,549	49.26
12/31/2025	47.48	47.55	46.83	47.22	6,183	47.22
12/30/2025	47.70	47.94	47.59	47.79	9,081	47.79
12/29/2025	47.31	47.74	47.30	47.45	14,200	47.45
12/26/2025	47.21	47.45	47.07	47.30	2,561	47.30
12/24/2025	46.91	47.19	46.85	47.19	1,253	47.19
12/23/2025	46.76	46.96	46.70	46.84	2,451	46.84
12/22/2025	47.06	47.06	46.55	46.83	6,190	46.83
12/19/2025	46.03	46.38	45.68	46.07	8,567	46.07
12/18/2025	45.08	45.58	45.08	45.20	6,458	45.12
12/17/2025	45.84	45.84	44.08	44.09	5,271	44.01
12/16/2025	45.54	45.69	45.37	45.37	30,569	45.29
12/15/2025	46.59	46.59	45.84	45.94	13,001	45.85
12/12/2025	47.74	47.74	45.73	45.77	15,536	45.68
12/11/2025	47.40	47.98	47.27	47.74	10,412	47.65
12/10/2025	47.68	48.29	47.62	48.29	2,581	48.20
12/09/2025	47.34	47.59	47.33	47.47	5,485	47.39
12/08/2025	47.16	47.39	47.16	47.34	2,077	47.25
12/05/2025	47.46	47.46	46.95	46.95	3,756	46.87
12/04/2025	46.47	46.59	46.43	46.43	988	46.34
12/03/2025	46.38	47.07	45.88	47.07	9,556	46.98
12/02/2025	45.87	46.12	45.65	46.02	2,985	45.94
12/01/2025	44.66	45.27	44.66	45.19	2,761	45.10
11/28/2025	44.50	45.13	44.50	45.13	794	45.05
11/26/2025	44.00	44.67	44.00	44.34	5,627	44.26
11/25/2025	43.12	43.35	41.84	43.17	41,101	43.09
11/24/2025	42.74	43.14	42.18	43.13	16,243	43.05
11/21/2025	41.00	41.73	40.62	41.56	7,920	41.49
11/20/2025	44.08	44.39	41.31	41.31	6,547	41.23
11/19/2025	43.03	43.60	42.61	43.33	3,800	43.25
11/18/2025	43.07	43.27	42.28	42.84	7,239	42.76
11/17/2025	43.97	44.63	43.18	43.53	10,078	43.45
11/14/2025	43.75	45.11	43.01	44.29	8,189	44.21
11/13/2025	45.09	45.48	44.20	44.44	4,496	44.36
11/12/2025	45.92	45.92	45.84	45.90	2,912	45.81
11/11/2025	46.33	46.33	45.36	45.44	6,419	45.36
11/10/2025	46.31	46.35	45.87	46.33	5,249	46.25
11/07/2025	44.95	45.01	43.86	44.94	8,739	44.86
11/06/2025	46.62	46.62	45.35	45.72	11,943	45.63
11/05/2025	45.81	46.99	45.81	46.62	6,361	46.54
11/04/2025	46.43	46.43	45.46	45.46	9,989	45.37
11/03/2025	47.21	47.41	47.12	47.33	5,163	47.24
10/31/2025	47.06	47.06	46.37	46.52	8,570	46.44
10/30/2025	48.66	48.66	46.41	46.47	17,225	46.39
10/29/2025	47.44	47.63	46.71	47.13	9,146	47.04
10/28/2025	45.95	46.12	45.56	45.88	4,048	45.79
10/27/2025	45.13	45.77	45.04	45.77	17,248	45.68
10/24/2025	44.15	44.56	44.15	44.51	1,151	44.42
10/23/2025	43.24	43.63	43.24	43.57	6,404	43.49
10/22/2025	43.41	43.41	42.77	42.77	1,411	42.70
10/21/2025	44.13	44.13	43.53	43.82	2,319	43.74
10/20/2025	43.84	44.42	43.84	44.13	13,507	44.05
10/17/2025	43.16	43.60	42.88	43.19	2,495	43.11
10/16/2025	43.52	43.52	43.05	43.15	2,011	43.07
10/15/2025	42.25	42.78	42.11	42.63	4,216	42.55
10/14/2025	41.13	41.80	41.13	41.63	3,323	41.55
10/13/2025	40.29	42.01	40.29	42.01	3,303	41.94
10/10/2025	42.08	42.08	40.29	40.29	1,546	40.22
10/09/2025	42.96	42.96	42.47	42.59	5,869	42.51
10/08/2025	42.14	42.82	42.14	42.82	2,345	42.74
10/07/2025	42.70	42.70	41.96	41.97	2,610	41.89