Xtrackers Semiconductor Select Equity ETF (CHPS)

Last Price53.57

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 23rd, 4:19 AM EDT

Historical Prices For Xtrackers Semiconductor Select Equity ETF (CHPS)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	54.97	55.06	53.20	53.57	10,746	53.57
3/19/2026	53.30	55.64	53.30	55.34	14,489	55.34
3/18/2026	55.42	55.88	55.00	55.05	14,290	55.05
3/17/2026	55.14	55.52	54.99	55.26	21,836	55.26
3/16/2026	55.16	55.62	54.88	55.16	16,458	55.16
3/13/2026	54.25	58.49	53.35	53.62	5,690	53.62
3/12/2026	54.85	54.85	53.34	53.34	6,778	53.34
3/11/2026	55.57	56.09	55.46	55.79	14,542	55.79
3/10/2026	54.91	56.29	54.86	55.18	9,521	55.18
3/09/2026	52.25	54.92	51.05	54.71	16,135	54.71
3/06/2026	53.25	54.25	52.57	52.85	17,069	52.85
3/05/2026	56.19	56.19	53.90	54.70	20,816	54.70
3/04/2026	55.88	56.55	55.23	56.20	19,221	56.20
3/03/2026	55.31	55.57	53.77	54.85	24,944	54.85
3/02/2026	56.44	58.04	56.44	57.89	23,705	57.89
2/27/2026	59.09	59.09	57.62	58.21	12,418	58.21
2/26/2026	60.60	60.60	57.83	59.09	26,085	59.09
2/25/2026	60.33	60.76	60.20	60.68	22,634	60.68
2/24/2026	58.93	59.97	58.22	59.56	43,451	59.56
2/23/2026	58.64	58.83	58.00	58.28	13,831	58.28
2/20/2026	57.15	58.89	57.15	58.64	17,128	58.64
2/19/2026	57.82	57.82	57.08	57.74	28,003	57.74
2/18/2026	58.36	58.68	57.88	58.34	17,465	58.34
2/17/2026	57.16	57.73	56.50	57.63	17,451	57.63
2/13/2026	57.26	58.07	56.83	57.67	57,660	57.67
2/12/2026	59.07	59.07	56.57	56.80	36,981	56.80
2/11/2026	57.65	58.60	57.28	58.57	43,923	58.57
2/10/2026	57.24	57.24	56.63	56.92	21,718	56.92
2/09/2026	56.30	57.26	56.07	57.19	26,991	57.19
2/06/2026	53.68	56.31	53.68	56.31	10,162	56.31
2/05/2026	52.86	53.84	52.51	53.48	12,018	53.48
2/04/2026	55.39	55.82	52.71	53.53	22,243	53.53
2/03/2026	57.25	57.35	54.56	55.59	27,036	55.59
2/02/2026	55.54	57.24	54.37	56.87	33,630	56.87
1/30/2026	57.10	58.11	55.84	55.95	23,776	55.95
1/29/2026	58.37	58.37	56.32	57.79	24,066	57.79
1/28/2026	58.04	58.62	57.78	58.37	19,439	58.37
1/27/2026	55.72	56.74	55.72	56.66	28,411	56.66
1/26/2026	54.35	55.03	54.00	54.56	32,232	54.56
1/23/2026	55.20	55.20	54.23	54.69	20,260	54.69
1/22/2026	55.86	55.90	55.12	55.20	13,566	55.20
1/21/2026	53.45	55.23	53.11	55.23	13,922	55.23
1/20/2026	53.99	53.99	52.78	53.06	31,334	53.06
1/16/2026	54.20	54.48	53.80	54.06	20,514	54.06
1/15/2026	54.25	54.32	53.45	53.53	21,330	53.53
1/14/2026	52.45	52.45	51.91	52.35	6,103	52.35
1/13/2026	52.58	53.08	52.52	52.52	13,879	52.52
1/12/2026	52.25	52.66	52.04	52.59	37,334	52.59
1/09/2026	51.14	52.44	50.79	52.44	14,337	52.44
1/08/2026	51.20	51.48	50.19	50.63	18,192	50.63
1/07/2026	52.69	52.69	51.09	51.48	38,357	51.48
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