Xtrackers Semiconductor Select Equity ETF (CHPS)

Last Price89.93

Change-0.20 (-0.22%)

NASDAQ · Last Trade: Oct 1st, 3:45 AM EDT

Historical Prices For Xtrackers Semiconductor Select Equity ETF (CHPS)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	90.31	90.32	89.61	89.93	63,185	89.93
9/29/2026	90.05	90.72	89.63	90.13	28,291	90.13
9/28/2026	89.77	89.77	87.51	89.22	29,345	89.22
9/25/2026	89.79	90.68	89.50	90.29	27,645	90.29
9/24/2026	88.05	89.07	87.14	88.75	37,729	88.75
9/23/2026	90.26	90.51	88.28	89.15	44,118	89.15
9/22/2026	88.84	90.81	88.31	90.77	34,989	90.77
9/21/2026	87.00	89.30	86.58	89.03	71,283	89.03
9/18/2026	83.77	84.86	83.52	84.86	22,576	84.86
9/17/2026	82.88	83.17	82.29	82.97	26,889	82.88
9/16/2026	81.41	81.98	80.14	80.66	25,798	80.57
9/15/2026	80.46	80.89	79.80	80.00	7,543	79.90
9/14/2026	80.67	80.89	79.07	79.93	27,554	79.83
9/11/2026	84.34	85.30	84.01	84.84	21,268	84.74
9/10/2026	83.97	84.14	83.16	83.56	14,612	83.46
9/09/2026	85.21	86.21	85.12	85.58	22,794	85.48
9/08/2026	85.78	86.45	85.19	85.49	28,137	85.39
9/04/2026	81.57	83.82	81.57	83.82	23,792	83.72
9/03/2026	80.46	81.20	79.02	80.70	31,365	80.60
9/02/2026	80.59	80.77	79.86	80.54	11,539	80.45
9/01/2026	81.59	81.59	79.56	79.87	55,918	79.77
8/31/2026	81.55	82.08	81.15	81.59	20,193	81.49
8/28/2026	83.16	83.40	81.28	81.46	31,973	81.36
8/27/2026	83.70	83.89	82.62	83.34	24,291	83.24
8/26/2026	81.58	82.44	81.33	82.26	16,296	82.16
8/25/2026	82.43	82.59	81.70	82.13	12,788	82.03
8/24/2026	82.13	82.13	79.60	80.60	30,684	80.50
8/21/2026	83.60	83.70	82.47	82.99	21,364	82.89
8/20/2026	81.95	83.09	81.95	82.64	9,327	82.54
8/19/2026	85.07	85.07	81.84	82.59	25,294	82.49
8/18/2026	85.64	86.50	82.97	83.85	61,350	83.75
8/17/2026	88.12	89.99	88.12	89.20	32,638	89.10
8/14/2026	87.54	87.91	86.48	87.30	31,259	87.19
8/13/2026	86.94	90.00	86.94	87.69	37,511	87.58
8/12/2026	87.51	87.51	86.39	86.39	12,961	86.29
8/11/2026	84.84	84.99	83.68	84.13	8,087	84.03
8/10/2026	85.52	85.70	83.30	83.44	38,761	83.34
8/07/2026	84.92	85.23	83.60	85.04	25,812	84.94
8/06/2026	82.45	84.92	81.09	83.84	37,301	83.74
8/05/2026	85.35	86.44	84.23	84.44	53,849	84.34
8/04/2026	82.65	86.48	82.65	85.94	53,833	85.84
8/03/2026	78.50	80.99	76.02	80.61	59,148	80.51
7/31/2026	83.00	83.25	79.03	79.44	38,830	79.34
7/30/2026	76.95	79.28	76.63	78.92	28,328	78.82
7/29/2026	75.25	75.80	72.20	72.20	55,461	72.11
7/28/2026	77.00	77.22	74.93	76.56	45,129	76.47
7/27/2026	84.02	84.28	79.08	81.09	36,539	81.00
7/24/2026	86.14	86.14	82.63	82.81	15,262	82.71
7/23/2026	86.90	88.13	84.98	87.10	18,951	87.00
7/22/2026	86.17	88.79	85.48	87.83	9,889	87.72
7/21/2026	87.22	88.17	85.94	87.92	26,543	87.82
7/20/2026	84.63	85.00	82.83	82.86	14,139	82.76
7/17/2026	81.53	84.16	79.07	82.84	32,712	82.74
7/16/2026	86.00	86.44	83.79	84.25	35,701	84.14
7/15/2026	91.97	91.97	86.39	88.91	24,589	88.80
7/14/2026	91.80	91.80	89.46	90.60	17,252	90.49
7/13/2026	89.75	89.75	87.78	88.24	21,923	88.14
7/10/2026	92.11	93.84	91.33	93.13	19,866	93.02
7/09/2026	94.50	95.87	93.55	93.84	33,710	93.73
7/08/2026	87.26	90.08	87.26	90.08	18,394	89.97
7/07/2026	89.72	89.72	86.66	88.35	38,775	88.24
7/06/2026	93.46	95.74	93.46	94.15	26,716	94.04
7/02/2026	96.90	97.50	89.88	91.33	52,681	91.22
7/01/2026	100.33	100.43	96.80	97.18	42,396	97.06