Dark

CHIP
REX AI Chipmaking ETF
stock NASDAQ ETF

At Close

Sep 30, 2026 11:40:22 AM EDT

26.19USD0.000%(+26.19)12,198

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	26.6100	26.7900	26.5050	26.7663	+2.446%	12,198	0.000%
2026-09-30	26.3600	26.3600	26.0600	26.1272	+0.328%	7,304	+2.446%
2026-09-29	25.7600	26.1200	25.7600	26.0419	+3.004%	5,228	+2.782%
2026-09-28	26.1400	26.1400	24.8400	25.2825	-0.441%	17,508	+5.869%
2026-09-25	25.2800	25.4600	25.1600	25.3946	+2.027%	4,082	+5.402%
2026-09-24	24.8000	24.8902	24.5100	24.8902	-0.716%	4,012	+7.538%
2026-09-23	25.0000	25.1500	24.9000	25.0698	+1,366.070%	22,374	+6.767%
2009-11-10	1.7900	1.8500	1.6100	1.7100	-7.065%	980,970	+1,465.281%
2009-11-09	1.5200	1.9500	1.4800	1.8400	+25.170%	1,929,904	+1,354.690%
2009-11-06	1.4200	1.6000	1.4000	1.4700	+5.755%	564,997	+1,720.837%
2009-11-05	1.3900	1.4200	1.3800	1.3900	+1.460%	203,442	+1,825.633%
2009-11-04	1.3200	1.4900	1.3200	1.3700	+3.788%	608,234	+1,853.745%
2009-11-03	1.4700	1.4700	1.3101	1.3200	-10.811%	348,222	+1,927.750%
2009-11-02	1.6000	1.6000	1.3800	1.4800	-3.896%	415,036	+1,708.534%
2009-10-30	1.6400	1.6700	1.5200	1.5400	-4.938%	221,622	+1,638.071%
2009-10-29	1.7700	1.7700	1.5700	1.6200	+4.516%	377,471	+1,552.241%
2009-10-28	1.7200	1.7300	1.5500	1.5500	-9.884%	428,993	+1,626.858%
2009-10-27	1.7000	1.8300	1.6500	1.7200	+1.176%	494,907	+1,456.180%
2009-10-26	1.8900	1.9500	1.7000	1.7000	-9.091%	1,404,572	+1,474.488%
2009-10-23	2.0600	2.0800	1.8500	1.8700	-7.882%	1,105,360	+1,331.353%
2009-10-22	2.4400	2.4450	2.0300	2.0300	-12.121%	1,945,710	+1,218.537%
2009-10-21	1.9300	2.8300	1.9300	2.3100	+24.194%	8,048,945	+1,058.714%
2009-10-20	1.9100	1.9500	1.8500	1.8600	-3.125%	329,861	+1,339.048%
2009-10-19	1.9700	2.0000	1.8800	1.9200	-2.538%	264,115	+1,294.078%
2009-10-16	1.8600	1.9700	1.8100	1.9700	+1.546%	556,748	+1,258.695%
2009-10-15	1.9100	1.9500	1.8000	1.9400	+0.518%	932,740	+1,279.706%
2009-10-14	2.1800	2.1800	1.9200	1.9300	-5.392%	1,142,386	+1,286.855%
2009-10-13	2.1500	2.1500	1.9300	2.0400	-4.225%	618,057	+1,212.074%
2009-10-12	2.1500	2.2100	2.1100	2.1300	+0.852%	336,280	+1,156.634%
2009-10-09	2.3000	2.3000	2.0900	2.1120	-8.174%	1,005,611	+1,167.344%
2009-10-08	2.3500	2.6700	2.1600	2.3000	-5.350%	2,844,037	+1,063.752%
2009-10-07	2.7000	2.9400	2.3900	2.4300	+13.023%	5,227,362	+1,001.494%
2009-10-06	2.3500	2.3500	2.0500	2.1500	-2.273%	726,768	+1,144.944%
2009-10-05	2.6000	2.6000	2.1900	2.2000	-9.836%	744,273	+1,116.650%
2009-10-02	2.5000	2.5300	2.3400	2.4400	-3.557%	476,182	+996.980%
2009-10-01	2.6000	2.6200	2.4400	2.5300	-1.938%	687,152	+957.957%
2009-09-30	2.8200	2.8500	2.5000	2.5800	-1.149%	1,288,741	+937.453%
2009-09-29	3.0500	3.2200	2.5500	2.6100	-14.984%	1,928,528	+925.529%
2009-09-28	3.3100	3.3299	3.0500	3.0700	-4.658%	604,881	+771.866%
2009-09-25	3.2000	3.5300	3.1500	3.2200	-3.593%	1,015,796	+731.252%
2009-09-24	3.3800	3.6300	3.0000	3.3400	-2.624%	1,882,461	+701.386%
2009-09-23	3.4900	3.7400	3.3200	3.4300	-5.510%	2,273,028	+680.359%
2009-09-22	3.0700	4.1000	2.9100	3.6300	+29.643%	14,843,569	+637.364%
2009-09-21	1.6700	3.8700	1.6700	2.8000	+143.478%	22,240,969	+855.939%
2009-09-18	1.0900	1.2200	1.0006	1.1500	+11.650%	381,560	+2,227.504%
2009-09-17	1.2000	1.2400	0.9600	1.0300	-11.966%	353,249	+2,498.670%
2009-09-16	0.8400	1.2800	0.8400	1.1700	+42.700%	645,734	+2,187.718%
2009-09-15	0.7400	0.8500	0.7400	0.8199	+10.797%	110,818	+3,164.581%
2009-09-14	0.7500	0.7500	0.6700	0.7400	+2.778%	157,037	+3,517.068%
2009-09-11	0.7500	0.7500	0.6900	0.7200	-1.370%	29,784	+3,617.542%
2009-09-10	0.7100	0.7400	0.6900	0.7300	+2.241%	86,970	+3,566.616%
2009-09-09	0.6800	0.7200	0.6300	0.7140	-0.833%	105,782	+3,648.782%
2009-09-08	0.7600	0.7600	0.5903	0.7200	-2.041%	226,001	+3,617.542%
2009-09-04	0.5600	0.7400	0.5600	0.7350	+31.250%	202,764	+3,541.673%
2009-09-03	0.5600	0.5800	0.5554	0.5600	+1.818%	38,073	+4,679.696%
2009-09-02	0.5200	0.5800	0.5200	0.5500	+1.833%	23,606	+4,766.600%
2009-09-01	0.5600	0.5600	0.5400	0.5401	-5.246%	17,200	+4,855.804%
2009-08-31	0.5490	0.5800	0.5200	0.5700	+13.433%	61,350	+4,595.842%
2009-08-28	0.5000	0.5199	0.4900	0.5025	+0.500%	19,325	+5,226.627%
2009-08-27	0.5100	0.5790	0.5000	0.5000	-1.961%	31,276	+5,253.260%
2009-08-26	0.5480	0.5800	0.4900	0.5100	+4.082%	44,169	+5,148.294%
2009-08-25	0.5000	0.5300	0.4900	0.4900	-7.547%	10,551	+5,362.510%
2009-08-24	0.4800	0.5500	0.4800	0.5300	+8.163%	57,920	+4,950.245%
2009-08-21	0.4900	0.4900	0.4785	0.4900	+4.233%	17,394	+5,362.510%
2009-08-20	0.5000	0.5000	0.4700	0.4701	+0.021%	5,046	+5,593.746%
2009-08-19	0.4800	0.4800	0.4627	0.4700	-2.083%	8,778	+5,594.957%
2009-08-18	0.5000	0.5000	0.4800	0.4800	-2.834%	16,359	+5,476.313%
2009-08-17	0.5200	0.5200	0.4800	0.4940	-5.000%	6,303	+5,318.279%
2009-08-14	0.5000	0.5200	0.4999	0.5200	+8.333%	20,964	+5,047.365%
2009-08-13	0.5000	0.5000	0.4800	0.4800	-4.000%	21,471	+5,476.313%
2009-08-12	0.5000	0.5000	0.5000	0.5000	+4.167%	9,900	+5,253.260%
2009-08-11	0.4800	0.4900	0.4600	0.4800	0.000%	14,340	+5,476.313%
2009-08-10	0.5000	0.5000	0.4600	0.4800	-2.041%	32,887	+5,476.313%
2009-08-07	0.5000	0.5000	0.4700	0.4900	+0.410%	24,540	+5,362.510%
2009-08-06	0.4600	0.5000	0.4204	0.4880	+3.830%	15,800	+5,384.898%
2009-08-05	0.4980	0.4980	0.4500	0.4700	+2.174%	3,513	+5,594.957%
2009-08-04	0.4700	0.4800	0.4600	0.4600	-0.862%	20,119	+5,718.761%
2009-08-03	0.5000	0.5200	0.4640	0.4640	-7.200%	7,358	+5,668.599%
2009-07-31	0.5250	0.5250	0.4900	0.5000	+3.627%	4,600	+5,253.260%
2009-07-30	0.5200	0.5200	0.4700	0.4825	-3.500%	13,857	+5,447.420%
2009-07-29	0.5200	0.5310	0.5000	0.5000	-2.686%	8,075	+5,253.260%
2009-07-28	0.5000	0.5138	0.5000	0.5138	-0.136%	2,800	+5,109.478%
2009-07-27	0.5212	0.5500	0.5145	0.5145	+0.882%	14,764	+5,102.391%
2009-07-24	0.5300	0.5400	0.5100	0.5100	+2.000%	10,349	+5,148.294%
2009-07-23	0.5000	0.5040	0.4605	0.5000	0.000%	38,905	+5,253.260%
2009-07-22	0.4600	0.5100	0.4600	0.5000	+8.696%	16,825	+5,253.260%
2009-07-21	0.4600	0.5200	0.4600	0.4600	-9.804%	16,538	+5,718.761%
2009-07-20	0.4900	0.5100	0.4800	0.5100	+2.000%	6,522	+5,148.294%
2009-07-17	0.5300	0.5300	0.4900	0.5000	0.000%	9,645	+5,253.260%
2009-07-16	0.5099	0.5100	0.5000	0.5000	+2.041%	1,700	+5,253.260%
2009-07-15	0.5000	0.5100	0.4900	0.4900	-2.000%	3,393	+5,362.510%
2009-07-14	0.5201	0.5201	0.5000	0.5000	-2.515%	11,997	+5,253.260%
2009-07-13	0.4998	0.5400	0.4998	0.5129	+2.580%	20,017	+5,118.620%
2009-07-10	0.5000	0.5100	0.5000	0.5000	+4.080%	4,968	+5,253.260%
2009-07-09	0.5000	0.5000	0.4750	0.4804	-1.959%	12,837	+5,471.669%
2009-07-08	0.5000	0.5140	0.4900	0.4900	-2.970%	21,278	+5,362.510%
2009-07-07	0.4400	0.5297	0.4400	0.5050	+14.773%	26,046	+5,200.257%
2009-07-06	0.5000	0.5000	0.4000	0.4400	-12.000%	41,361	+5,983.250%
2009-07-02	0.4500	0.5000	0.4500	0.5000	+13.636%	8,794	+5,253.260%
2009-07-01	0.4300	0.4600	0.4000	0.4400	-4.348%	17,588	+5,983.250%
2009-06-29	0.4999	0.4999	0.4500	0.4600	-7.982%	11,500	+5,718.761%
2009-06-26	0.5052	0.5052	0.4050	0.4999	-0.020%	3,821	+5,254.331%
2009-06-25	0.4400	0.5190	0.4400	0.5000	+13.636%	8,510	+5,253.260%
2009-06-24	0.4700	0.5200	0.4000	0.4400	-2.222%	28,009	+5,983.250%
2009-06-23	0.4342	0.4500	0.4342	0.4500	+2.273%	4,200	+5,848.067%
2009-06-22	0.4000	0.4900	0.4000	0.4400	0.000%	12,723	+5,983.250%
2009-06-19	0.5000	0.5000	0.4400	0.4400	-12.000%	4,552	+5,983.250%
2009-06-18	0.4800	0.5000	0.4600	0.5000	0.000%	7,800	+5,253.260%
2009-06-17	0.4800	0.5000	0.4500	0.5000	+4.167%	3,513	+5,253.260%
2009-06-16	0.5000	0.5000	0.4800	0.4800	-4.000%	1,800	+5,476.313%
2009-06-15	0.5000	0.5000	0.4500	0.5000	0.000%	13,852	+5,253.260%
2009-06-12	0.4999	0.5000	0.4900	0.5000	+2.041%	2,872	+5,253.260%
2009-06-11	0.4900	0.5199	0.4900	0.4900	-2.000%	21,080	+5,362.510%
2009-06-10	0.4900	0.5200	0.4900	0.5000	-3.846%	10,364	+5,253.260%
2009-06-09	0.5188	0.5200	0.5100	0.5200	+2.807%	9,100	+5,047.365%
2009-06-08	0.4900	0.5100	0.4840	0.5058	+3.224%	47,041	+5,191.874%
2009-06-05	0.5000	0.5100	0.4900	0.4900	0.000%	36,025	+5,362.510%
2009-06-04	0.4200	0.4900	0.4200	0.4900	+16.694%	9,360	+5,362.510%
2009-06-03	0.4770	0.4770	0.4100	0.4199	-11.971%	41,283	+6,274.446%
2009-06-02	0.4700	0.5200	0.4700	0.4770	-8.269%	67,184	+5,511.384%
2009-06-01	0.5100	0.5201	0.4820	0.5200	0.000%	15,024	+5,047.365%
2009-05-29	0.5200	0.5400	0.5000	0.5200	0.000%	12,401	+5,047.365%
2009-05-28	0.5800	0.5800	0.5200	0.5200	-3.704%	15,575	+5,047.365%
2009-05-27	0.5200	0.5400	0.5100	0.5400	+6.931%	3,525	+4,856.722%
2009-05-26	0.5800	0.5800	0.5001	0.5050	-0.980%	22,959	+5,200.257%
2009-05-22	0.5000	0.5100	0.4900	0.5100	+2.000%	39,536	+5,148.294%
2009-05-21	0.5000	0.5400	0.5000	0.5000	0.000%	13,477	+5,253.260%
2009-05-20	0.5600	0.5600	0.5000	0.5000	-1.980%	14,995	+5,253.260%
2009-05-19	0.6200	0.6200	0.5100	0.5101	-5.537%	52,917	+5,147.265%
2009-05-18	0.5500	0.5508	0.5300	0.5400	-5.263%	16,012	+4,856.722%
2009-05-15	0.6000	0.6100	0.5500	0.5700	-5.000%	17,321	+4,595.842%
2009-05-14	0.6000	0.6200	0.5700	0.6000	+3.164%	19,709	+4,361.050%
2009-05-13	0.5700	0.6300	0.5700	0.5816	+3.857%	30,542	+4,502.184%
2009-05-12	0.5600	0.5700	0.5420	0.5600	0.000%	25,040	+4,679.696%
2009-05-11	0.5700	0.5700	0.5400	0.5600	0.000%	13,985	+4,679.696%
2009-05-08	0.5600	0.5900	0.5500	0.5600	-0.018%	6,975	+4,679.696%
2009-05-07	0.6100	0.6100	0.5500	0.5601	-5.228%	29,811	+4,678.843%
2009-05-06	0.6000	0.6100	0.5900	0.5910	+1.897%	27,457	+4,428.985%
2009-05-05	0.6100	0.6100	0.5500	0.5800	-1.695%	23,941	+4,514.879%
2009-05-04	0.5900	0.6200	0.5900	0.5900	-4.049%	27,008	+4,436.661%
2009-05-01	0.6000	0.6200	0.5600	0.6149	+7.688%	20,895	+4,252.952%
2009-04-30	0.6000	0.6200	0.5600	0.5710	-4.833%	16,188	+4,587.618%
2009-04-29	0.5800	0.7000	0.5700	0.6000	+5.263%	37,930	+4,361.050%
2009-04-28	0.5500	0.6500	0.5499	0.5700	+13.977%	17,244	+4,595.842%
2009-04-27	0.4800	0.5500	0.4800	0.5001	+2.040%	11,717	+5,252.190%
2009-04-24	0.4800	0.5500	0.4700	0.4901	-1.980%	14,365	+5,361.396%
2009-04-23	0.4769	0.5000	0.4700	0.5000	+4.167%	3,629	+5,253.260%
2009-04-22	0.4900	0.4990	0.4800	0.4800	-2.041%	7,670	+5,476.313%
2009-04-21	0.4900	0.4900	0.4701	0.4900	+2.083%	7,667	+5,362.510%
2009-04-20	0.4800	0.4900	0.4530	0.4800	+2.149%	9,275	+5,476.313%
2009-04-17	0.4584	0.4900	0.4584	0.4699	+4.422%	4,909	+5,596.169%
2009-04-16	0.4700	0.4990	0.4500	0.4500	-4.255%	11,889	+5,848.067%
2009-04-15	0.4300	0.5100	0.4112	0.4700	-3.093%	8,769	+5,594.957%
2009-04-14	0.4900	0.4900	0.4300	0.4850	-3.000%	27,692	+5,418.825%
2009-04-13	0.6500	0.6500	0.5000	0.5000	-16.653%	27,649	+5,253.260%
2009-04-09	0.6400	0.6700	0.5900	0.5999	-6.266%	16,205	+4,361.794%
2009-04-08	0.6500	0.6600	0.6001	0.6400	+8.493%	33,390	+4,082.234%
2009-04-07	0.6400	0.6800	0.4601	0.5899	+9.403%	33,344	+4,437.430%
2009-04-06	0.4000	0.5500	0.4000	0.5392	+12.333%	25,094	+4,864.076%
2009-04-03	0.4800	0.4900	0.4800	0.4800	+9.091%	3,743	+5,476.313%
2009-04-02	0.4300	0.5080	0.4280	0.4400	+4.513%	14,988	+5,983.250%
2009-04-01	0.4400	0.4900	0.4000	0.4210	+1.202%	14,799	+6,257.791%
2009-03-31	0.4500	0.4500	0.4150	0.4160	+0.507%	3,780	+6,334.207%
2009-03-30	0.4200	0.4500	0.4100	0.4139	-1.452%	6,291	+6,366.852%
2009-03-27	0.4200	0.4490	0.3900	0.4200	0.000%	8,834	+6,272.929%
2009-03-26	0.4290	0.4290	0.3701	0.4200	+7.692%	9,932	+6,272.929%
2009-03-25	0.4200	0.4290	0.3900	0.3900	-2.500%	19,209	+6,763.154%
2009-03-24	0.4100	0.4172	0.3735	0.4000	0.000%	13,013	+6,591.575%
2009-03-23	0.4100	0.4100	0.3400	0.4000	0.000%	9,431	+6,591.575%
2009-03-20	0.3500	0.4000	0.3000	0.4000	+11.111%	14,250	+6,591.575%
2009-03-19	0.4200	0.4200	0.3001	0.3600	-10.000%	19,565	+7,335.083%
2009-03-18	0.3500	0.4000	0.3416	0.4000	+33.333%	22,522	+6,591.575%
2009-03-17	0.3000	0.3400	0.2800	0.3000	0.000%	10,245	+8,822.100%
2009-03-16	0.3001	0.3001	0.2900	0.3000	0.000%	24,874	+8,822.100%
2009-03-13	0.3000	0.3200	0.2600	0.3000	-7.522%	25,613	+8,822.100%
2009-03-12	0.3300	0.3300	0.3100	0.3244	-1.697%	3,282	+8,151.017%
2009-03-11	0.3300	0.3300	0.3241	0.3300	+6.452%	5,128	+8,011.000%
2009-03-10	0.3100	0.3200	0.3000	0.3100	0.000%	8,996	+8,534.290%
2009-03-09	0.3337	0.3337	0.3001	0.3100	-10.145%	2,940	+8,534.290%
2009-03-06	0.3400	0.3600	0.3000	0.3450	-1.429%	27,783	+7,658.348%
2009-03-05	0.4200	0.4200	0.3400	0.3500	-14.384%	9,007	+7,547.514%
2009-03-04	0.3501	0.4099	0.3501	0.4088	+11.877%	1,675	+6,447.529%
2009-03-03	0.3900	0.4190	0.3600	0.3654	+4.400%	2,852	+7,225.205%
2009-03-02	0.3900	0.3900	0.3020	0.3500	-14.634%	19,000	+7,547.514%
2009-02-27	0.3599	0.4100	0.3100	0.4100	+13.889%	6,955	+6,428.366%
2009-02-26	0.3400	0.3600	0.3400	0.3600	+5.882%	1,500	+7,335.083%
2009-02-25	0.4000	0.4200	0.3100	0.3400	-10.526%	23,772	+7,772.441%
2009-02-24	0.3101	0.3800	0.3100	0.3800	+15.152%	6,617	+6,943.763%
2009-02-23	0.3800	0.3800	0.3000	0.3300	+9.635%	2,876	+8,011.000%
2009-02-20	0.3805	0.3998	0.3000	0.3010	-20.894%	7,258	+8,792.458%
2009-02-19	0.4200	0.4200	0.3805	0.3805	+0.132%	4,246	+6,934.507%
2009-02-18	0.4011	0.4298	0.3800	0.3800	-5.237%	26,641	+6,943.763%
2009-02-17	0.4010	0.4240	0.4010	0.4010	+0.250%	4,181	+6,574.888%
2009-02-13	0.4200	0.4400	0.4000	0.4000	-6.760%	6,969	+6,591.575%
2009-02-12	0.4299	0.4299	0.4010	0.4290	+6.983%	2,621	+6,139.231%
2009-02-11	0.4010	0.4200	0.4000	0.4010	-0.025%	10,772	+6,574.888%
2009-02-10	0.4480	0.4500	0.4010	0.4011	+0.025%	12,585	+6,573.224%
2009-02-09	0.4050	0.4097	0.4010	0.4010	-1.012%	6,940	+6,574.888%
2009-02-06	0.4200	0.4300	0.4010	0.4051	-3.548%	19,290	+6,507.332%
2009-02-05	0.4013	0.4200	0.4012	0.4200	+4.738%	13,053	+6,272.929%
2009-02-04	0.4400	0.4400	0.4010	0.4010	-6.744%	6,740	+6,574.888%
2009-02-03	0.4500	0.4500	0.4101	0.4300	+4.852%	10,830	+6,124.721%
2009-02-02	0.4500	0.4500	0.4100	0.4101	-2.357%	9,004	+6,426.774%
2009-01-30	0.4499	0.4499	0.4200	0.4200	+2.439%	4,150	+6,272.929%
2009-01-29	0.4300	0.4400	0.4010	0.4100	-4.651%	5,450	+6,428.366%
2009-01-28	0.4302	0.4600	0.4201	0.4300	-6.522%	14,821	+6,124.721%
2009-01-27	0.4800	0.4800	0.4100	0.4600	+2.245%	2,403	+5,718.761%
2009-01-26	0.4100	0.4500	0.4100	0.4499	-6.271%	3,240	+5,849.389%
2009-01-23	0.4500	0.4800	0.4500	0.4800	+6.667%	12,293	+5,476.313%
2009-01-22	0.4900	0.4900	0.4500	0.4500	+4.651%	5,950	+5,848.067%
2009-01-21	0.4101	0.4300	0.4001	0.4300	+10.256%	3,470	+6,124.721%
2009-01-20	0.4501	0.5101	0.3900	0.3900	-7.143%	38,141	+6,763.154%
2009-01-16	0.5200	0.5200	0.4193	0.4200	-20.755%	12,078	+6,272.929%
2009-01-15	0.5001	0.5300	0.4600	0.5300	+12.766%	21,370	+4,950.245%
2009-01-14	0.4400	0.5000	0.4400	0.4700	-4.082%	11,650	+5,594.957%
2009-01-13	0.4702	0.5300	0.4702	0.4900	-10.909%	9,809	+5,362.510%
2009-01-12	0.5500	0.6400	0.5400	0.5500	+6.014%	26,839	+4,766.600%
2009-01-09	0.4800	0.5240	0.4800	0.5188	-3.944%	10,413	+5,059.271%
2009-01-08	0.4899	0.5401	0.4899	0.5401	+12.521%	7,200	+4,855.804%
2009-01-07	0.4600	0.4900	0.4600	0.4800	+4.348%	9,700	+5,476.313%
2009-01-06	0.4800	0.4800	0.4500	0.4600	+2.222%	31,841	+5,718.761%
2009-01-05	0.4700	0.4700	0.4340	0.4500	+7.143%	25,190	+5,848.067%
2009-01-02	0.4044	0.4200	0.4000	0.4200	+13.514%	3,850	+6,272.929%
2008-12-31	0.4800	0.4800	0.3400	0.3700	-19.565%	56,426	+7,134.135%
2008-12-30	0.4400	0.5099	0.4400	0.4600	+4.545%	17,675	+5,718.761%
2008-12-29	0.4700	0.5000	0.4400	0.4400	-12.000%	25,805	+5,983.250%
2008-12-26	0.5000	0.5100	0.4800	0.5000	0.000%	24,095	+5,253.260%
2008-12-24	0.5100	0.5100	0.5000	0.5000	-1.961%	25,780	+5,253.260%
2008-12-23	0.5200	0.5200	0.5000	0.5100	-1.923%	12,260	+5,148.294%
2008-12-22	0.5100	0.5200	0.5000	0.5200	+4.000%	10,779	+5,047.365%
2008-12-19	0.5100	0.5300	0.5000	0.5000	-3.846%	15,931	+5,253.260%
2008-12-18	0.5200	0.5400	0.5000	0.5200	-5.455%	8,710	+5,047.365%
2008-12-17	0.5700	0.5700	0.5101	0.5500	-6.780%	13,076	+4,766.600%
2008-12-16	0.5900	0.5900	0.5000	0.5900	+13.418%	28,091	+4,436.661%
2008-12-15	0.5900	0.6000	0.5201	0.5202	-13.300%	4,475	+5,045.386%
2008-12-12	0.5500	0.6000	0.4500	0.6000	+8.853%	36,220	+4,361.050%
2008-12-11	0.6500	0.6500	0.5500	0.5512	-15.187%	23,867	+4,756.005%
2008-12-10	0.6200	0.6500	0.6200	0.6499	+2.346%	6,503	+4,018.526%
2008-12-09	0.6499	0.6500	0.6350	0.6350	-3.788%	2,918	+4,115.165%
2008-12-08	0.6500	0.7500	0.6000	0.6600	-3.466%	33,770	+3,955.500%
2008-12-05	0.7000	0.7000	0.6500	0.6837	-2.329%	30,000	+3,814.919%
2008-12-04	0.7000	0.7000	0.6600	0.7000	-5.405%	10,300	+3,723.757%
2008-12-03	0.6500	0.7500	0.6500	0.7400	+4.950%	17,466	+3,517.068%
2008-12-02	0.7200	0.7300	0.6700	0.7051	-2.069%	23,265	+3,696.100%
2008-12-01	0.7200	0.7400	0.7000	0.7200	0.000%	25,269	+3,617.542%
2008-11-28	0.7000	0.7300	0.7000	0.7200	+2.857%	19,345	+3,617.542%
2008-11-26	0.6200	0.7200	0.6200	0.7000	+12.903%	54,734	+3,723.757%
2008-11-25	0.6200	0.6400	0.5392	0.6200	-6.061%	85,530	+4,217.145%
2008-11-24	0.7500	0.7500	0.6500	0.6600	-10.811%	71,435	+3,955.500%
2008-11-21	0.7600	0.7900	0.6500	0.7400	+4.240%	99,641	+3,517.068%
2008-11-20	0.7188	0.7200	0.6299	0.7099	+14.500%	123,623	+3,670.432%
2008-11-19	0.5000	0.7000	0.5000	0.6200	+31.915%	157,842	+4,217.145%
2008-11-18	0.8300	0.8300	0.4400	0.4700	-45.444%	255,112	+5,594.957%
2008-11-17	0.3600	0.9000	0.3500	0.8615	+153.382%	401,555	+3,006.941%
2008-11-14	0.3900	0.3900	0.3301	0.3400	+13.333%	30,904	+7,772.441%
2008-11-13	0.2500	0.3000	0.2500	0.3000	+20.000%	121,100	+8,822.100%
2008-11-12	0.2400	0.3400	0.2400	0.2500	-10.714%	4,300	+10,606.520%
2008-11-11	0.2999	0.3100	0.2500	0.2800	-6.667%	9,724	+9,459.393%
2008-11-10	0.3600	0.3600	0.3000	0.3000	-3.226%	6,290	+8,822.100%
2008-11-07	0.3600	0.3600	0.2900	0.3100	-3.095%	17,213	+8,534.290%
2008-11-06	0.3000	0.3200	0.3000	0.3199	+10.310%	8,720	+8,267.083%
2008-11-05	0.3400	0.3400	0.2900	0.2900	0.000%	29,130	+9,129.759%
2008-11-04	0.2700	0.3100	0.2400	0.2900	+7.407%	45,797	+9,129.759%
2008-11-03	0.3300	0.3300	0.2700	0.2700	-10.030%	25,295	+9,813.444%
2008-10-31	0.2980	0.3399	0.2980	0.3001	-14.257%	2,820	+8,819.127%
2008-10-30	0.3400	0.3500	0.2600	0.3500	+9.375%	23,705	+7,547.514%
2008-10-29	0.3200	0.3200	0.2500	0.3200	+3.359%	48,518	+8,264.469%
2008-10-28	0.3600	0.3600	0.3000	0.3096	+3.200%	20,150	+8,545.446%
2008-10-27	0.4000	0.4000	0.3000	0.3000	-23.077%	45,946	+8,822.100%
2008-10-24	0.3601	0.3999	0.3600	0.3900	+5.377%	14,767	+6,763.154%
2008-10-23	0.4000	0.4000	0.3700	0.3701	-7.452%	5,420	+7,132.180%
2008-10-22	0.4000	0.4000	0.3800	0.3999	+0.985%	13,490	+6,593.248%
2008-10-21	0.4000	0.4000	0.3700	0.3960	-1.000%	17,507	+6,659.167%
2008-10-20	0.3900	0.4000	0.3600	0.4000	+5.263%	15,663	+6,591.575%
2008-10-17	0.3900	0.3900	0.3700	0.3800	+5.556%	9,202	+6,943.763%
2008-10-16	0.4000	0.4000	0.3600	0.3600	-7.692%	34,755	+7,335.083%
2008-10-15	0.4000	0.4000	0.3800	0.3900	+11.429%	19,743	+6,763.154%
2008-10-14	0.3800	0.4000	0.3500	0.3500	-5.635%	12,561	+7,547.514%
2008-10-13	0.4000	0.4000	0.3300	0.3709	-4.897%	19,138	+7,116.581%
2008-10-10	0.4000	0.4000	0.3110	0.3900	0.000%	10,564	+6,763.154%
2008-10-09	0.3955	0.4100	0.3900	0.3900	+0.515%	54,414	+6,763.154%
2008-10-08	0.3500	0.4000	0.3500	0.3880	+4.865%	35,469	+6,798.531%
2008-10-07	0.4000	0.4000	0.3500	0.3700	-9.756%	10,448	+7,134.135%
2008-10-06	0.3100	0.4400	0.3000	0.4100	+2.474%	31,175	+6,428.366%
2008-10-03	0.4600	0.4600	0.4001	0.4001	-9.068%	11,800	+6,589.903%
2008-10-02	0.4600	0.4600	0.4300	0.4400	-4.348%	16,047	+5,983.250%
2008-10-01	0.3500	0.4700	0.3500	0.4600	+31.429%	39,710	+5,718.761%
2008-09-30	0.4500	0.4500	0.3300	0.3500	-22.222%	49,419	+7,547.514%
2008-09-29	0.5000	0.5200	0.3500	0.4500	-10.000%	34,665	+5,848.067%
2008-09-26	0.5200	0.5200	0.4600	0.5000	0.000%	25,198	+5,253.260%
2008-09-25	0.5000	0.5300	0.4610	0.5000	+0.200%	33,346	+5,253.260%
2008-09-24	0.5000	0.5300	0.4600	0.4990	+8.478%	44,180	+5,263.988%
2008-09-23	0.4900	0.5200	0.4500	0.4600	-6.122%	54,671	+5,718.761%
2008-09-22	0.4500	0.5350	0.4200	0.4900	+8.889%	63,150	+5,362.510%
2008-09-19	0.5000	0.5400	0.4130	0.4500	-8.163%	50,525	+5,848.067%
2008-09-18	0.5000	0.5000	0.4750	0.4900	+11.389%	24,150	+5,362.510%
2008-09-17	0.4900	0.4900	0.4300	0.4399	-3.319%	23,325	+5,984.633%
2008-09-16	0.5000	0.5000	0.4200	0.4550	+0.842%	49,869	+5,782.703%
2008-09-15	0.5500	0.5500	0.4200	0.4512	-13.231%	154,789	+5,832.247%
2008-09-12	0.5500	0.5500	0.4900	0.5200	+6.122%	45,243	+5,047.365%
2008-09-11	0.5100	0.5700	0.4700	0.4900	-3.922%	95,166	+5,362.510%
2008-09-10	0.6800	0.6800	0.5100	0.5100	-22.727%	189,533	+5,148.294%
2008-09-09	0.7200	0.7200	0.6300	0.6600	-8.333%	68,852	+3,955.500%
2008-09-08	0.8000	0.8300	0.6900	0.7200	-7.680%	106,670	+3,617.542%
2008-09-05	0.7500	0.7800	0.7100	0.7799	+2.618%	26,740	+3,332.017%
2008-09-04	0.8000	0.8100	0.7500	0.7600	+2.689%	72,324	+3,421.882%
2008-09-03	0.8200	0.8400	0.7200	0.7401	-14.142%	107,947	+3,516.579%
2008-09-02	0.9200	1.0000	0.8620	0.8620	+1.412%	288,559	+3,005.139%
2008-08-29	0.6400	0.9900	0.6200	0.8500	-56.853%	812,419	+3,048.976%
2008-08-28	1.9700	1.9800	1.9100	1.9700	+1.031%	87,235	+1,258.695%
2008-08-27	1.9001	1.9700	1.9000	1.9499	+1.557%	43,442	+1,272.701%
2008-08-26	1.9000	1.9500	1.8900	1.9200	+1.053%	25,284	+1,294.078%
2008-08-25	1.9300	1.9500	1.8800	1.9000	+2.151%	62,004	+1,308.753%
2008-08-22	1.9700	1.9700	1.7700	1.8600	+3.333%	31,459	+1,339.048%
2008-08-21	1.9200	1.9200	1.7800	1.8000	-6.736%	23,502	+1,387.017%
2008-08-20	1.8701	2.0800	1.8700	1.9300	+5.464%	27,452	+1,286.855%
2008-08-19	1.9500	1.9500	1.7500	1.8300	-17.191%	142,648	+1,362.639%
2008-08-18	2.2200	2.2200	2.1400	2.2099	-0.455%	107,812	+1,111.200%
2008-08-15	2.2200	2.2500	2.1500	2.2200	+0.457%	176,489	+1,105.689%
2008-08-14	2.1000	2.2200	2.1000	2.2099	+1.839%	161,483	+1,111.200%
2008-08-13	2.2200	2.2300	2.1500	2.1700	-1.364%	158,672	+1,133.470%
2008-08-12	2.1500	2.2200	2.0900	2.2000	+4.767%	531,985	+1,116.650%
2008-08-11	2.3300	2.4500	2.0600	2.0999	+29.631%	1,279,580	+1,174.646%
2008-08-08	1.7800	1.7800	1.5200	1.6199	+0.615%	40,546	+1,552.343%
2008-08-07	1.6500	1.8000	1.6100	1.6100	-5.294%	17,964	+1,562.503%
2008-08-06	1.7000	1.7300	1.6850	1.7000	-0.585%	2,750	+1,474.488%
2008-08-05	1.7400	1.7500	1.5901	1.7100	+1.792%	5,945	+1,465.281%
2008-08-04	1.6700	1.7000	1.6000	1.6799	+3.055%	3,338	+1,493.327%
2008-08-01	1.5900	1.7400	1.5900	1.6301	+0.006%	6,652	+1,542.004%
2008-07-31	1.6900	1.7100	1.6101	1.6300	-6.322%	7,860	+1,542.104%
2008-07-30	1.6800	1.7400	1.6800	1.7400	+0.578%	16,323	+1,438.293%
2008-07-29	1.7400	1.7400	1.6500	1.7300	+0.587%	3,630	+1,447.185%
2008-07-28	1.7500	1.7500	1.6610	1.7199	-0.584%	1,700	+1,456.271%
2008-07-25	1.7100	1.7400	1.6900	1.7300	+1.765%	1,490	+1,447.185%
2008-07-24	1.7499	1.7500	1.6501	1.7000	+1.196%	25,776	+1,474.488%
2008-07-23	1.7800	1.7800	1.6600	1.6799	-2.890%	15,520	+1,493.327%
2008-07-22	1.6500	1.7400	1.6400	1.7299	+7.447%	21,658	+1,447.274%
2008-07-21	1.7400	1.8700	1.6100	1.6100	-4.167%	5,200	+1,562.503%
2008-07-18	1.6200	1.9000	1.5500	1.6800	+4.348%	121,364	+1,493.232%
2008-07-17	1.5400	1.6499	1.5000	1.6100	+1.258%	10,803	+1,562.503%
2008-07-16	1.5200	1.5900	1.5100	1.5900	+2.581%	18,042	+1,583.415%
2008-07-15	1.4842	1.5600	1.4842	1.5500	-1.899%	12,250	+1,626.858%
2008-07-14	1.5000	1.6000	1.5000	1.5800	0.000%	9,100	+1,594.070%
2008-07-11	1.5500	1.6000	1.5105	1.5800	-1.250%	1,662	+1,594.070%
2008-07-10	1.6300	1.6400	1.5650	1.6000	+2.564%	14,311	+1,572.894%
2008-07-09	1.5999	1.6200	1.5600	1.5600	0.000%	1,240	+1,615.788%
2008-07-08	1.4700	1.5600	1.4700	1.5600	+4.000%	11,532	+1,615.788%
2008-07-07	1.4400	1.5200	1.4400	1.5000	+2.041%	19,391	+1,684.420%
2008-07-03	1.5600	1.6400	1.4700	1.4700	-6.962%	13,248	+1,720.837%
2008-07-02	1.5500	1.6000	1.5300	1.5800	+1.935%	18,803	+1,594.070%
2008-07-01	1.5900	1.6300	1.5200	1.5500	-0.641%	23,199	+1,626.858%
2008-06-30	1.5100	1.5700	1.4600	1.5600	+1.961%	35,457	+1,615.788%
2008-06-27	1.5500	1.6000	1.5200	1.5300	-2.548%	28,151	+1,649.431%
2008-06-26	1.6500	1.6600	1.5200	1.5700	-5.422%	18,572	+1,604.860%
2008-06-25	1.7000	1.7100	1.6530	1.6600	0.000%	10,296	+1,512.428%
2008-06-24	1.7100	1.7400	1.6510	1.6600	-4.046%	33,907	+1,512.428%
2008-06-23	1.7000	1.7400	1.7000	1.7300	-0.575%	6,100	+1,447.185%
2008-06-20	1.7000	1.7799	1.7000	1.7400	+0.578%	12,000	+1,438.293%
2008-06-19	1.7300	1.7500	1.7300	1.7300	-1.705%	6,287	+1,447.185%
2008-06-18	1.7600	1.7700	1.7500	1.7600	-0.565%	5,443	+1,420.813%
2008-06-17	1.7899	1.7899	1.7300	1.7700	0.000%	17,496	+1,412.220%
2008-06-16	1.7500	1.8300	1.7500	1.7700	-0.562%	3,933	+1,412.220%
2008-06-13	1.7500	1.8100	1.7300	1.7800	-1.111%	8,673	+1,403.725%
2008-06-12	1.8500	1.8500	1.7601	1.8000	0.000%	5,111	+1,387.017%
2008-06-11	1.7300	1.8300	1.7300	1.8000	+5.263%	16,782	+1,387.017%
2008-06-10	1.8200	1.8700	1.7100	1.7100	-7.866%	16,994	+1,465.281%
2008-06-09	1.8400	1.8900	1.8200	1.8560	-1.799%	29,642	+1,342.150%
2008-06-06	1.9800	1.9999	1.8600	1.8900	-3.571%	21,938	+1,316.206%
2008-06-05	2.0000	2.0000	1.8550	1.9600	-2.000%	34,053	+1,265.628%
2008-06-04	2.0500	2.0500	1.9101	2.0000	0.000%	18,839	+1,238.315%

.dark-mode .dyK4v1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dyK4v1{ color: #333333; background-color: white; border: 2px solid #333333; }CHIPREX AI Chipmaking ETFstock NASDAQ ETF

CHIP
REX AI Chipmaking ETF
stock NASDAQ ETF