Xtrackers Semiconductor Select Equity ETF (CHPS)

Last Price90.08

Change+1.73 (1.96%)

NASDAQ· Last Trade: Jul 9th, 2:08 AM EDT

Historical Prices For Xtrackers Semiconductor Select Equity ETF (CHPS)

Date Range:

2026-04-09 - 2026-07-09

Date	Open	High	Low	Close	Volume	Adjusted Close
7/08/2026	87.26	90.08	87.26	90.08	18,394	90.08
7/07/2026	89.72	89.72	86.66	88.35	38,775	88.35
7/06/2026	93.46	95.74	93.46	94.15	26,716	94.15
7/02/2026	96.90	97.50	89.88	91.33	52,681	91.33
7/01/2026	100.33	100.43	96.80	97.18	42,396	97.18
6/30/2026	100.38	104.25	100.38	104.03	20,936	104.03
6/29/2026	96.60	99.86	93.28	99.37	37,624	99.37
6/26/2026	98.33	98.49	96.18	96.75	62,132	96.75
6/25/2026	103.39	104.06	98.23	101.83	91,710	101.83
6/24/2026	97.91	101.61	95.10	96.96	54,858	96.96
6/23/2026	97.66	100.07	96.75	97.91	145,123	97.91
6/22/2026	106.56	107.97	105.60	107.35	81,413	107.35
6/18/2026	102.07	105.41	101.94	104.56	76,770	104.56
6/17/2026	98.70	100.85	97.53	97.53	37,354	97.46
6/16/2026	100.39	101.16	96.45	96.58	48,789	96.51
6/15/2026	101.89	101.89	99.76	101.15	112,158	101.08
6/12/2026	94.13	96.80	93.94	96.40	35,288	96.33
6/11/2026	89.80	94.72	89.39	94.72	87,724	94.66
6/10/2026	87.99	91.29	86.94	87.00	28,920	86.94
6/09/2026	93.37	93.60	81.60	89.01	80,731	88.95
6/08/2026	90.30	91.58	89.42	90.74	41,621	90.68
6/05/2026	92.53	92.53	85.74	86.00	116,376	85.94
6/04/2026	96.00	97.00	92.64	96.10	47,830	96.03
6/03/2026	97.30	98.20	95.69	98.12	23,793	98.05
6/02/2026	93.61	96.58	93.07	96.32	32,721	96.25
6/01/2026	90.60	93.10	90.00	92.32	78,363	92.26
5/29/2026	93.16	94.65	91.76	92.02	37,897	91.96
5/28/2026	90.83	93.37	90.00	92.69	26,681	92.62
5/27/2026	94.00	94.51	89.88	91.23	59,542	91.16
5/26/2026	89.45	91.81	89.25	91.79	31,522	91.73
5/22/2026	85.51	87.01	85.31	85.89	29,573	85.83
5/21/2026	82.66	84.39	82.65	84.39	15,864	84.33
5/20/2026	80.00	82.49	80.00	82.34	23,046	82.28
5/19/2026	78.70	80.29	76.00	79.01	26,245	78.95
5/18/2026	82.94	82.94	78.75	80.00	28,683	79.94
5/15/2026	82.09	82.45	81.04	81.61	20,474	81.55
5/14/2026	84.87	85.47	84.36	85.29	22,192	85.23
5/13/2026	83.93	85.55	83.16	84.87	28,274	84.81
5/12/2026	85.00	86.66	79.84	82.53	50,104	82.47
5/11/2026	85.99	86.16	84.50	86.04	51,834	85.98
5/08/2026	80.95	84.35	80.54	84.17	42,857	84.11
5/07/2026	81.08	81.65	79.12	79.46	28,749	79.40
5/06/2026	80.04	81.93	78.86	81.13	27,539	81.07
5/05/2026	75.42	78.40	75.42	77.84	53,379	77.78
5/04/2026	74.98	75.32	73.72	74.15	22,628	74.10
5/01/2026	73.99	75.16	73.37	74.34	37,728	74.29
4/30/2026	71.97	73.51	71.52	73.45	12,372	73.40
4/29/2026	70.88	71.03	70.40	70.98	9,742	70.93
4/28/2026	70.11	70.45	68.81	69.76	75,232	69.71
4/27/2026	73.06	73.06	71.25	72.17	18,840	72.12
4/24/2026	71.88	72.75	71.78	72.75	30,431	72.70
4/23/2026	68.95	70.27	68.84	69.49	23,643	69.44
4/22/2026	68.09	68.71	67.50	68.56	13,515	68.51
4/21/2026	67.41	67.68	66.61	67.14	18,949	67.09
4/20/2026	66.50	66.82	66.17	66.67	13,977	66.62
4/17/2026	66.17	67.09	66.03	66.67	32,182	66.62
4/16/2026	64.39	65.33	64.09	65.31	19,038	65.26
4/15/2026	64.40	64.44	63.41	64.34	19,726	64.30
4/14/2026	63.94	64.56	63.38	64.52	17,856	64.47
4/13/2026	61.90	62.88	61.48	62.75	16,768	62.71
4/10/2026	61.14	62.24	61.14	61.96	18,810	61.92
4/09/2026	59.65	60.84	59.58	60.81	21,670	60.77