Dark

CHPS
Xtrackers Semiconductor Select Equity ETF
stock NASDAQ ETF

At Close

Aug 3, 2026 3:59:10 PM EDT

80.61USD+1.476%(+1.17)58,131

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:26:30 AM EDT

83.00USD+4.485%(+3.56)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	78.5000	80.9900	76.015000	80.6085	+1.474%	59,143	0.000%
2026-07-31	83.0000	83.2500	79.030000	79.4376	+0.661%	38,830	+1.474%
2026-07-30	76.9500	79.2800	76.630000	78.9158	+9.302%	28,335	+2.145%
2026-07-29	75.2500	75.8000	72.200000	72.2000	-5.701%	55,463	+11.646%
2026-07-28	77.0000	77.2150	74.930000	76.5649	-5.583%	45,129	+5.281%
2026-07-27	84.0200	84.2750	79.080000	81.0925	-2.072%	36,541	-0.597%
2026-07-24	86.1400	86.1400	82.630000	82.8084	-4.929%	15,261	-2.657%
2026-07-23	86.9000	88.1300	84.982000	87.1017	-0.827%	18,956	-7.455%
2026-07-22	86.1700	88.7900	85.480000	87.8276	-0.108%	9,890	-8.220%
2026-07-21	87.2200	88.1700	85.940000	87.9226	+6.116%	26,543	-8.319%
2026-07-20	84.6300	85.0000	82.829400	82.8551	+0.019%	14,140	-2.711%
2026-07-17	81.5300	84.1550	79.070000	82.8391	-1.669%	32,712	-2.693%
2026-07-16	86.0000	86.4350	83.790000	84.2454	-5.245%	36,442	-4.317%
2026-07-15	91.9700	91.9700	86.390000	88.9091	-1.866%	24,588	-9.336%
2026-07-14	91.8000	91.8000	89.460000	90.6000	+2.673%	17,139	-11.028%
2026-07-13	89.7500	89.7500	87.780000	88.2416	-5.251%	21,923	-8.650%
2026-07-10	92.1100	93.8400	91.330000	93.1323	-0.754%	19,866	-13.447%
2026-07-09	94.5000	95.8700	93.550000	93.8400	+4.178%	33,710	-14.100%
2026-07-08	87.2600	90.0768	87.260000	90.0768	+1.957%	18,394	-10.511%
2026-07-07	89.7200	89.7200	86.660000	88.3474	-6.163%	38,775	-8.760%
2026-07-06	93.4600	95.7400	93.460000	94.1500	+3.088%	26,728	-14.383%
2026-07-02	96.9000	97.5000	89.880000	91.3300	-6.018%	52,681	-11.739%
2026-07-01	100.3300	100.4300	96.800000	97.1779	-6.587%	42,397	-17.051%
2026-06-30	100.3800	104.2500	100.380000	104.0300	+4.689%	20,986	-22.514%
2026-06-29	96.6000	99.8600	93.280000	99.3702	+2.708%	37,624	-18.881%
2026-06-26	98.3300	98.4900	96.180000	96.7500	-4.989%	62,132	-16.684%
2026-06-25	103.3900	104.0600	98.235000	101.8308	+5.024%	91,838	-20.841%
2026-06-24	97.9100	101.6100	95.100000	96.9600	-0.970%	54,869	-16.864%
2026-06-23	97.6600	100.0700	96.750000	97.9100	-8.794%	145,130	-17.671%
2026-06-22	106.5600	107.9750	105.600000	107.3500	+2.672%	81,547	-24.911%
2026-06-18	102.0700	105.4100	101.936900	104.5560	+7.204%	76,770	-22.904%
2026-06-17	98.7000	100.8500	97.530000	97.5300	+0.984%	37,356	-17.350%
2026-06-16	100.3900	101.1561	96.450000	96.5800	-4.518%	48,789	-16.537%
2026-06-15	101.8900	101.8900	99.760000	101.1500	+4.927%	112,158	-20.308%
2026-06-12	94.1300	96.8000	93.940000	96.4000	+1.771%	35,285	-16.381%
2026-06-11	89.8000	94.7224	89.390000	94.7224	+8.876%	87,887	-14.900%
2026-06-10	87.9900	91.2900	86.940100	87.0000	-2.263%	28,922	-7.347%
2026-06-09	93.3700	93.6000	81.599300	89.0143	-1.902%	80,731	-9.443%
2026-06-08	90.3000	91.5850	89.420100	90.7400	+5.513%	41,621	-11.165%
2026-06-05	92.5300	92.5300	85.740000	85.9991	-10.506%	116,376	-6.268%
2026-06-04	96.0000	96.9950	92.642600	96.0953	-2.059%	47,831	-16.116%
2026-06-03	97.3000	98.2000	95.690000	98.1153	+1.864%	23,813	-17.843%
2026-06-02	93.6100	96.5799	93.070000	96.3200	+4.331%	32,722	-16.312%
2026-06-01	90.6000	93.1000	90.000000	92.3213	+0.327%	78,363	-12.687%
2026-05-29	93.1600	94.6500	91.760000	92.0200	-0.718%	37,897	-12.401%
2026-05-28	90.8300	93.3699	90.000000	92.6857	+1.597%	26,682	-13.030%
2026-05-27	94.0000	94.5100	89.875000	91.2284	-0.613%	59,542	-11.641%
2026-05-26	89.4500	91.8114	89.250000	91.7910	+6.875%	31,602	-12.183%
2026-05-22	85.5100	87.0100	85.315000	85.8866	+1.773%	29,573	-6.145%
2026-05-21	82.6600	84.3900	82.650000	84.3900	+2.488%	15,920	-4.481%
2026-05-20	80.0000	82.4900	80.000000	82.3413	+4.221%	23,046	-2.104%
2026-05-19	78.7000	80.2890	76.000000	79.0067	-1.242%	26,245	+2.027%
2026-05-18	82.9400	82.9400	78.750000	80.0000	-1.973%	28,702	+0.761%
2026-05-15	82.0900	82.4451	81.041100	81.6100	-4.315%	20,474	-1.227%
2026-05-14	84.8700	85.4699	84.360000	85.2900	+0.495%	22,192	-5.489%
2026-05-13	83.9300	85.5500	83.160100	84.8703	+2.842%	28,274	-5.022%
2026-05-12	85.0000	86.6600	79.840000	82.5250	-4.085%	50,104	-2.322%
2026-05-11	85.9900	86.1600	84.500000	86.0400	+2.222%	51,834	-6.313%
2026-05-08	80.9500	84.3499	80.540000	84.1700	+5.928%	42,857	-4.231%
2026-05-07	81.0800	81.6500	79.120000	79.4600	-2.060%	28,773	+1.445%
2026-05-06	80.0400	81.9300	78.855000	81.1312	+4.234%	27,540	-0.644%
2026-05-05	75.4200	78.4000	75.420000	77.8353	+4.970%	53,424	+3.563%
2026-05-04	74.9800	75.3200	73.715000	74.1500	-0.252%	22,628	+8.710%
2026-05-01	73.9900	75.1600	73.370000	74.3376	+1.208%	37,728	+8.436%
2026-04-30	71.9700	73.5100	71.520000	73.4500	+3.474%	12,374	+9.746%
2026-04-29	70.8800	71.0300	70.400200	70.9843	+1.756%	9,742	+13.558%
2026-04-28	70.1100	70.4500	68.810100	69.7591	-3.344%	75,232	+15.553%
2026-04-27	73.0600	73.0600	71.250000	72.1724	-0.794%	18,835	+11.689%
2026-04-24	71.8800	72.7500	71.785000	72.7500	+4.691%	30,431	+10.802%
2026-04-23	68.9500	70.2700	68.838900	69.4900	+1.364%	23,643	+16.000%
2026-04-22	68.0900	68.7100	67.500000	68.5550	+2.108%	13,515	+17.582%
2026-04-21	67.4100	67.6800	66.610000	67.1400	+0.708%	18,949	+20.060%
2026-04-20	66.5000	66.8199	66.165000	66.6677	-0.003%	13,978	+20.911%
2026-04-17	66.3300	67.0900	66.030000	66.6700	+2.082%	32,182	+20.907%
2026-04-16	64.3900	65.3300	64.095000	65.3100	+1.508%	19,038	+23.424%
2026-04-15	64.4000	64.4450	63.410000	64.3400	-0.279%	19,726	+25.285%
2026-04-14	63.9400	64.5600	63.380000	64.5200	+2.821%	17,855	+24.936%
2026-04-13	61.9000	62.8790	61.476200	62.7500	+1.275%	16,768	+28.460%
2026-04-10	61.1400	62.2400	61.140000	61.9600	+1.891%	18,810	+30.098%
2026-04-09	59.6500	60.8399	59.575000	60.8100	+1.940%	21,668	+32.558%
2026-04-08	59.9200	59.9200	58.980400	59.6529	+8.242%	28,654	+35.129%
2026-04-07	54.5000	55.1700	53.720000	55.1108	+0.583%	3,621	+46.266%
2026-04-06	54.1800	55.0274	54.180000	54.7913	+1.259%	7,056	+47.119%
2026-04-02	51.9801	54.2400	51.980100	54.1100	-0.748%	12,428	+48.972%
2026-04-01	53.8200	55.2600	53.580000	54.5179	+2.994%	33,641	+47.857%
2026-03-31	50.5500	53.0400	50.550000	52.9333	+5.837%	20,740	+52.283%
2026-03-30	52.3500	52.7099	49.630000	50.0139	-4.067%	34,199	+61.172%
2026-03-27	52.8100	52.8100	51.870100	52.1343	-1.679%	16,156	+54.617%
2026-03-26	54.5100	54.5500	52.910000	53.0248	-4.839%	16,239	+52.020%
2026-03-25	55.4000	56.2200	55.090000	55.7213	+0.930%	22,554	+44.664%
2026-03-24	54.3200	55.4000	54.147600	55.2077	+0.900%	13,522	+46.010%
2026-03-23	54.8600	56.0000	54.260000	54.7150	+2.141%	23,739	+47.324%
2026-03-20	54.9700	55.0600	53.200000	53.5683	-3.201%	10,746	+50.478%
2026-03-19	53.3000	55.6400	53.300000	55.3395	+0.528%	14,489	+45.662%
2026-03-18	55.4200	55.8800	55.000000	55.0490	-0.383%	14,290	+46.430%
2026-03-17	55.1400	55.5200	54.990000	55.2606	+0.185%	21,835	+45.870%
2026-03-16	55.1600	55.6150	54.880000	55.1588	+2.870%	16,476	+46.139%
2026-03-13	54.2500	58.4900	53.355000	53.6200	+0.519%	5,690	+50.333%
2026-03-12	54.8500	54.8500	53.342900	53.3429	-4.386%	6,780	+51.114%
2026-03-11	55.5700	56.0900	55.460000	55.7900	+1.105%	14,542	+44.486%
2026-03-10	54.9100	56.2890	54.864800	55.1800	+0.859%	9,521	+46.083%
2026-03-09	52.2500	54.9250	51.050000	54.7100	+3.526%	16,137	+47.338%
2026-03-06	53.2500	54.2500	52.570000	52.8464	-3.389%	17,069	+52.534%
2026-03-05	56.1900	56.1900	53.900000	54.7000	-2.669%	20,816	+47.365%
2026-03-04	55.8800	56.5550	55.225000	56.2000	+2.462%	20,721	+43.431%
2026-03-03	55.3100	55.5700	53.775000	54.8495	-5.251%	24,959	+46.963%
2026-03-02	56.4400	58.0400	56.440000	57.8894	-0.544%	23,705	+39.246%
2026-02-27	59.0900	59.0900	57.620000	58.2059	-1.496%	12,418	+38.489%
2026-02-26	60.6000	60.6000	57.830000	59.0900	-2.620%	26,085	+36.416%
2026-02-25	60.3300	60.7600	60.205000	60.6800	+1.876%	22,718	+32.842%
2026-02-24	58.9300	59.9700	58.222900	59.5627	+2.201%	43,451	+35.334%
2026-02-23	58.6400	58.8300	58.000000	58.2800	-0.616%	14,206	+38.312%
2026-02-20	57.1500	58.8900	57.150000	58.6413	+1.564%	17,128	+37.460%
2026-02-19	57.8200	57.8200	57.080000	57.7382	-1.032%	30,023	+39.610%
2026-02-18	58.3600	58.6760	57.875000	58.3400	+1.232%	17,465	+38.170%
2026-02-17	57.1600	57.7350	56.500000	57.6300	-0.073%	17,455	+39.872%
2026-02-13	57.2600	58.0700	56.825000	57.6721	+1.528%	57,660	+39.770%
2026-02-12	59.0700	59.0700	56.570000	56.8044	-3.021%	36,981	+41.905%
2026-02-11	57.6500	58.6000	57.277681	58.5742	+2.900%	44,395	+37.618%
2026-02-10	57.2400	57.2400	56.635000	56.9236	-0.466%	21,718	+41.608%
2026-02-09	56.3000	57.2599	56.070000	57.1900	+1.563%	26,971	+40.949%
2026-02-06	53.6800	56.3100	53.680000	56.3100	+5.292%	10,162	+43.151%
2026-02-05	52.8600	53.8390	52.510000	53.4800	-0.103%	12,037	+50.726%
2026-02-04	55.3900	55.8200	52.710000	53.5350	-3.695%	22,299	+50.572%
2026-02-03	57.2500	57.3500	54.560100	55.5891	-2.251%	27,036	+45.008%
2026-02-02	55.5400	57.2400	54.370000	56.8692	+1.643%	33,942	+41.744%
2026-01-30	57.1000	58.1100	55.845000	55.9500	-3.178%	23,776	+44.072%
2026-01-29	58.3700	58.3700	56.320000	57.7866	-0.999%	24,204	+39.493%
2026-01-28	58.0400	58.6150	57.780800	58.3700	+3.018%	19,440	+38.099%
2026-01-27	55.7190	56.7400	55.719000	56.6600	+3.849%	28,411	+42.267%
2026-01-26	54.3500	55.0300	54.000000	54.5600	-0.241%	32,232	+47.743%
2026-01-23	55.2000	55.2000	54.235000	54.6919	-0.911%	20,260	+47.387%
2026-01-22	55.8600	55.9000	55.120000	55.1950	-0.070%	13,596	+46.043%
2026-01-21	53.4500	55.2334	53.110000	55.2334	+4.096%	13,942	+45.942%
2026-01-20	53.9900	53.9900	52.780000	53.0600	-1.850%	31,335	+51.920%
2026-01-16	54.2000	54.4750	53.800000	54.0600	+0.990%	20,514	+49.109%
2026-01-15	54.2500	54.3200	53.450000	53.5300	+2.253%	21,330	+50.586%
2026-01-14	52.4500	52.4500	51.914500	52.3506	-0.313%	6,103	+53.978%
2026-01-13	52.5800	53.0750	52.515000	52.5150	-0.152%	13,890	+53.496%
2026-01-12	52.2500	52.6600	52.040000	52.5950	+0.296%	37,714	+53.263%
2026-01-09	51.1400	52.4400	50.790000	52.4400	+3.585%	13,235	+53.716%
2026-01-08	51.2000	51.4800	50.194000	50.6250	-1.670%	18,192	+59.227%
2026-01-07	52.6900	52.6900	51.090900	51.4850	-0.911%	38,357	+56.567%
2026-01-06	51.0578	51.9581	51.010000	51.9581	+3.368%	14,429	+55.141%
2026-01-05	50.0000	50.6800	50.000000	50.2650	+2.042%	32,127	+60.367%
2026-01-02	48.6700	49.5699	48.001600	49.2590	+4.308%	23,549	+63.642%
2025-12-31	47.4800	47.5490	46.830000	47.2247	-1.183%	6,183	+70.691%
2025-12-30	47.7000	47.9400	47.590000	47.7900	+0.717%	9,081	+68.672%
2025-12-29	47.3100	47.7400	47.305000	47.4500	+0.307%	14,200	+69.881%
2025-12-26	47.2100	47.4500	47.070000	47.3050	+0.236%	2,561	+70.402%
2025-12-24	46.9100	47.1934	46.850000	47.1934	+0.744%	1,253	+70.805%
2025-12-23	46.7604	46.9600	46.700000	46.8450	+0.043%	2,451	+72.075%
2025-12-22	47.0600	47.0600	46.549200	46.8250	+1.647%	6,190	+72.148%
2025-12-19	46.0300	46.3800	45.680000	46.0665	+1.913%	8,567	+74.983%
2025-12-18	45.0800	45.5800	45.080000	45.2018	+2.510%	6,458	+78.330%
2025-12-17	45.8400	45.8400	44.080000	44.0950	-2.810%	5,271	+82.806%
2025-12-16	45.5400	45.6899	45.365000	45.3700	-1.233%	30,569	+77.669%
2025-12-15	46.5900	46.5900	45.840000	45.9366	+0.375%	13,001	+75.478%
2025-12-12	47.7400	47.7400	45.730000	45.7650	-4.137%	15,536	+76.136%
2025-12-11	47.4000	47.9800	47.270000	47.7400	-1.130%	10,414	+68.849%
2025-12-10	47.6800	48.2856	47.620000	48.2856	+1.709%	2,581	+66.941%
2025-12-09	47.3400	47.5900	47.327000	47.4741	+0.286%	5,485	+69.795%
2025-12-08	47.1550	47.3900	47.155000	47.3389	+0.826%	2,077	+70.280%
2025-12-05	47.4600	47.4600	46.951200	46.9512	+1.133%	3,756	+71.686%
2025-12-04	46.4700	46.5900	46.425200	46.4252	-1.370%	988	+73.631%
2025-12-03	46.3800	47.0700	45.880000	47.0700	+2.274%	9,558	+71.252%
2025-12-02	45.8700	46.1150	45.650000	46.0234	+1.855%	2,985	+75.147%
2025-12-01	44.6600	45.2700	44.660000	45.1850	+0.118%	2,761	+78.397%
2025-11-28	44.5000	45.1318	44.500000	45.1318	+1.788%	794	+78.607%
2025-11-26	44.0000	44.6700	44.000000	44.3391	+2.708%	5,627	+81.800%
2025-11-25	43.1200	43.3500	41.840000	43.1700	+0.099%	41,103	+86.723%
2025-11-24	42.7400	43.1399	42.180000	43.1273	+3.760%	16,243	+86.908%
2025-11-21	41.0010	41.7300	40.620000	41.5644	+0.616%	7,920	+93.936%
2025-11-20	44.0809	44.3900	41.310000	41.3100	-4.662%	6,547	+95.131%
2025-11-19	43.0300	43.6000	42.610000	43.3300	+1.147%	3,800	+86.034%
2025-11-18	43.0700	43.2699	42.282800	42.8387	-1.588%	7,239	+88.167%
2025-11-17	43.9700	44.6350	43.180000	43.5300	-1.716%	10,078	+85.179%
2025-11-14	43.7500	45.1100	43.010000	44.2900	-0.343%	8,189	+82.002%
2025-11-13	45.0900	45.4800	44.195000	44.4424	-3.172%	4,496	+81.377%
2025-11-12	45.9200	45.9200	45.840000	45.8982	+1.009%	2,912	+75.625%
2025-11-11	46.3300	46.3300	45.360000	45.4399	-1.928%	6,419	+77.396%
2025-11-10	46.3085	46.3500	45.872000	46.3331	+3.095%	5,354	+73.976%
2025-11-07	44.9500	45.0050	43.860000	44.9423	-1.690%	8,739	+79.360%
2025-11-06	46.6200	46.6200	45.350000	45.7150	-1.947%	11,943	+76.328%
2025-11-05	45.8100	46.9900	45.810000	46.6226	+2.566%	6,361	+72.896%
2025-11-04	46.4300	46.4300	45.456000	45.4560	-3.959%	9,989	+77.333%
2025-11-03	47.2100	47.4100	47.123500	47.3298	+1.730%	5,223	+70.312%
2025-10-31	47.0600	47.0600	46.370000	46.5250	+0.117%	8,570	+73.258%
2025-10-30	48.6600	48.6600	46.407578	46.4705	-1.395%	17,225	+73.462%
2025-10-29	47.4400	47.6300	46.710000	47.1278	+2.724%	9,146	+71.042%
2025-10-28	45.9540	46.1164	45.562700	45.8780	+0.247%	4,048	+75.702%
2025-10-27	45.1300	45.7650	45.040000	45.7650	+2.831%	17,248	+76.136%
2025-10-24	44.1500	44.5600	44.150000	44.5051	+2.147%	1,151	+81.122%
2025-10-23	43.2368	43.6300	43.236800	43.5698	+1.858%	6,404	+85.010%
2025-10-22	43.4100	43.4100	42.775000	42.7750	-2.393%	1,411	+88.448%
2025-10-21	44.1300	44.1300	43.526500	43.8236	-0.687%	2,319	+83.939%
2025-10-20	43.8400	44.4200	43.840000	44.1269	+2.174%	13,507	+82.674%
2025-10-17	43.1600	43.6000	42.880000	43.1879	+0.082%	2,495	+86.646%
2025-10-16	43.5200	43.5200	43.050000	43.1523	+1.228%	2,061	+86.800%
2025-10-15	42.2500	42.7800	42.110000	42.6289	+2.411%	4,216	+89.094%
2025-10-14	41.1300	41.8000	41.130000	41.6252	-0.926%	3,323	+93.653%
2025-10-13	40.2900	42.0141	40.290000	42.0141	+4.270%	3,303	+91.861%
2025-10-10	42.0800	42.0800	40.293400	40.2934	-5.393%	1,546	+100.054%
2025-10-09	42.9600	42.9600	42.470000	42.5905	-0.532%	5,869	+89.264%
2025-10-08	42.1401	42.8185	42.140100	42.8185	+2.022%	2,346	+88.256%
2025-10-07	42.6950	42.6950	41.960000	41.9700	-2.243%	2,610	+92.062%
2025-10-06	43.2300	43.2600	42.933200	42.9332	+3.042%	2,648	+87.753%
2025-10-03	42.0800	42.1099	41.665600	41.6656	-0.333%	1,620	+93.465%
2025-10-02	41.4400	41.8979	41.390000	41.8050	+2.191%	4,631	+92.820%
2025-10-01	39.8700	40.9085	39.870000	40.9085	+2.593%	4,181	+97.046%
2025-09-30	39.7800	39.9200	39.730000	39.8745	+0.399%	838	+102.156%
2025-09-29	39.8000	39.9500	39.716000	39.7160	+0.640%	803	+102.962%
2025-09-26	39.4633	39.4633	39.463300	39.4633	-0.232%	252	+104.262%
2025-09-25	39.4500	39.5550	39.450000	39.5550	-0.211%	758	+103.788%
2025-09-24	39.6199	39.7500	39.619900	39.6385	-0.271%	1,281	+103.359%
2025-09-23	40.1100	40.1100	39.630000	39.7463	+0.239%	3,237	+102.808%
2025-09-22	39.4500	39.6517	39.450000	39.6517	+1.540%	486	+103.291%
2025-09-19	39.4800	39.4800	39.050400	39.0504	-1.400%	1,403	+106.422%
2025-09-18	39.0200	39.6800	39.020000	39.6050	+4.486%	2,525	+103.531%
2025-09-17	37.9580	37.9950	37.904500	37.9045	-0.186%	2,018	+112.662%
2025-09-16	37.9200	37.9750	37.670000	37.9750	+1.238%	1,873	+112.267%
2025-09-15	37.1700	37.5400	37.170000	37.5105	+1.154%	1,526	+114.896%
2025-09-12	37.1229	37.1229	37.082700	37.0827	+0.398%	941	+117.375%
2025-09-11	36.7900	36.9356	36.790000	36.9356	+1.448%	868	+118.241%
2025-09-10	36.2200	36.4083	36.220000	36.4083	+1.892%	636	+121.401%
2025-09-09	35.5800	35.7900	35.580000	35.7324	+0.568%	898	+125.589%
2025-09-08	35.5672	35.6299	35.530500	35.5305	+1.227%	1,384	+126.871%
2025-09-05	35.2300	35.2300	34.950000	35.0997	+1.419%	4,168	+129.656%
2025-09-04	34.1200	34.6087	34.120000	34.6087	+1.835%	224	+132.914%
2025-09-03	33.9850	33.9850	33.985000	33.9850	-0.545%	63	+137.188%
2025-09-02	33.7700	34.1712	33.770000	34.1712	-1.527%	845	+135.896%
2025-08-29	34.7011	34.7011	34.701100	34.7011	-2.921%	224	+132.294%
2025-08-28	35.7048	35.7451	35.650000	35.7451	+0.836%	1,782	+125.509%
2025-08-27	35.2400	35.4489	35.240000	35.4489	+0.592%	383	+127.394%
2025-08-26	35.1400	35.2404	35.140000	35.2404	+0.853%	182	+128.739%
2025-08-25	34.9100	34.9423	34.910000	34.9423	-0.135%	465	+130.690%
2025-08-22	34.9300	35.2310	34.930000	34.9894	+2.566%	1,624	+130.380%
2025-08-21	34.0700	34.1540	34.070000	34.1139	-0.929%	579	+136.292%
2025-08-20	34.4400	34.4400	33.835000	34.4339	-0.954%	1,961	+134.096%
2025-08-19	35.0200	35.0200	34.765400	34.7654	-1.306%	2,071	+131.864%
2025-08-18	35.1600	35.2500	35.160000	35.2256	+0.183%	995	+128.835%
2025-08-15	35.3460	35.3460	35.150000	35.1612	-2.094%	6,509	+129.254%
2025-08-14	35.4100	35.9131	35.410000	35.9131	-0.215%	426	+124.454%
2025-08-13	35.5900	36.0300	35.590000	35.9904	+1.130%	806	+123.972%
2025-08-12	35.5884	35.5884	35.588400	35.5884	+3.112%	276	+126.502%
2025-08-11	34.8800	34.8800	34.514300	34.5143	-0.055%	266	+133.551%
2025-08-08	34.4900	34.5332	34.450000	34.5332	+1.149%	15,495	+133.423%
2025-08-07	34.1409	34.1409	34.140900	34.1409	+1.359%	264	+136.105%
2025-08-06	33.5098	33.6831	33.311800	33.6831	-0.702%	6,604	+139.314%
2025-08-05	33.9213	33.9213	33.921300	33.9213	-0.610%	104	+137.634%
2025-08-04	33.9771	34.1300	33.965000	34.1295	+1.603%	2,901	+136.184%
2025-08-01	33.4109	33.5911	33.410900	33.5911	-1.396%	511	+139.970%
2025-07-31	34.7000	34.7000	34.066800	34.0668	-2.970%	5,306	+136.619%
2025-07-30	35.3300	35.3300	35.109700	35.1097	+0.475%	545	+129.590%
2025-07-29	35.0361	35.0596	34.847400	34.9437	-0.052%	1,540	+130.681%
2025-07-28	34.8828	34.9618	34.882800	34.9618	+0.690%	220	+130.562%
2025-07-25	34.6300	34.7222	34.610000	34.7222	-0.502%	828	+132.153%
2025-07-24	34.9900	34.9900	34.897300	34.8973	-0.313%	370	+130.988%
2025-07-23	35.0067	35.0067	35.006700	35.0067	-0.258%	377	+130.266%
2025-07-22	35.1300	35.1600	35.040000	35.0972	-1.633%	788	+129.672%
2025-07-21	35.8200	35.8200	35.680000	35.6800	+0.491%	548	+125.921%
2025-07-18	35.4100	35.5057	35.410000	35.5057	-0.246%	414	+127.030%
2025-07-17	35.5900	35.6500	35.590000	35.5931	-0.304%	1,105	+126.472%
2025-07-16	35.2990	35.7017	35.299000	35.7017	-0.437%	554	+125.783%
2025-07-15	35.8583	35.8583	35.858300	35.8583	+0.958%	921	+124.797%
2025-07-14	35.2000	35.5182	35.200000	35.5182	-0.751%	1,232	+126.950%
2025-07-11	35.7870	35.7870	35.787000	35.7870	-0.370%	114	+125.245%
2025-07-10	35.9200	35.9200	35.920000	35.9200	+1.301%	373	+124.411%
2025-07-09	35.4586	35.4586	35.458600	35.4586	+0.334%	38	+127.331%
2025-07-08	34.7700	35.3406	34.770000	35.3406	+1.641%	1,439	+128.090%
2025-07-07	35.3400	35.3400	34.770000	34.7700	-1.669%	750	+131.833%
2025-07-03	35.4199	35.4199	35.360000	35.3600	+0.597%	477	+127.965%
2025-07-02	34.5744	35.1500	34.574400	35.1500	+1.340%	822	+129.327%
2025-07-01	34.8300	34.8300	34.685100	34.6851	-0.616%	658	+132.401%
2025-06-30	34.9400	34.9869	34.850000	34.9000	+0.143%	2,965	+130.970%
2025-06-27	34.7600	35.0099	34.696500	34.8500	-0.151%	978	+131.301%
2025-06-26	34.7500	34.9027	34.750000	34.9027	+1.197%	1,417	+130.952%
2025-06-25	34.4900	34.4900	34.490000	34.4900	+0.848%	206	+133.716%
2025-06-24	34.1800	34.2000	34.180000	34.2000	+4.066%	358	+135.697%
2025-06-23	32.3600	32.8638	32.360000	32.8638	+0.995%	276	+145.281%
2025-06-20	32.8600	32.8600	32.540000	32.5400	-0.883%	518	+147.721%
2025-06-18	32.8700	33.1100	32.830000	32.8300	+0.222%	772	+145.533%
2025-06-17	32.7572	32.7572	32.757200	32.7572	-0.736%	198	+146.079%
2025-06-16	33.0000	33.0000	33.000000	33.0000	+2.644%	132	+144.268%
2025-06-13	32.4500	32.4500	32.060000	32.1500	-1.991%	1,680	+150.726%
2025-06-12	32.8200	32.8500	32.803100	32.8031	+0.009%	385	+145.734%
2025-06-11	32.8800	32.9400	32.610000	32.8000	+0.398%	707	+145.758%
2025-06-10	32.4200	32.6700	32.320000	32.6700	+1.839%	5,999	+146.736%
2025-06-09	32.0800	32.0800	32.080000	32.0800	+2.138%	161	+151.273%
2025-06-06	31.4085	31.4085	31.408500	31.4085	+1.045%	33	+156.645%
2025-06-05	31.0838	31.0838	31.083800	31.0838	-0.052%	128	+159.326%
2025-06-04	31.1000	31.1000	31.100000	31.1000	+1.800%	123	+159.191%
2025-06-03	30.5500	30.5500	30.550000	30.5500	+1.630%	35	+163.858%
2025-06-02	30.0600	30.0600	30.060000	30.0600	+1.898%	98	+168.159%
2025-05-30	29.6800	29.6800	29.450000	29.5000	-2.704%	440	+173.249%
2025-05-29	30.3436	30.3436	30.320000	30.3200	+0.798%	1,048	+165.859%
2025-05-28	30.3600	30.3600	30.080000	30.0800	-0.463%	407	+167.980%
2025-05-27	30.0600	30.4149	30.060000	30.2200	+2.371%	1,994	+166.739%
2025-05-23	29.3100	29.5200	29.310000	29.5200	-0.806%	578	+173.064%
2025-05-22	29.7600	29.7600	29.760000	29.7600	-1.130%	97	+170.862%
2025-05-21	30.5200	30.5200	30.100000	30.1000	-1.387%	548	+167.802%
2025-05-20	30.5300	30.5300	30.430000	30.5234	-0.120%	779	+164.088%
2025-05-19	30.5600	30.5600	30.560000	30.5600	-0.454%	51	+163.771%
2025-05-16	30.6800	30.7000	30.610000	30.6995	-0.342%	2,353	+162.573%
2025-05-15	30.8049	30.8049	30.804900	30.8049	-0.404%	381	+161.674%
2025-05-14	31.0000	31.0700	30.930000	30.9300	+0.553%	6,185	+160.616%
2025-05-13	30.6300	30.8000	30.630000	30.7600	+2.227%	1,518	+162.056%
2025-05-12	29.8400	30.0900	29.809900	30.0900	+6.138%	2,797	+167.891%
2025-05-09	28.3500	28.3500	28.350000	28.3500	+1.257%	253	+184.333%
2025-05-08	28.1700	28.1701	27.998200	27.9982	+1.016%	804	+187.906%
2025-05-07	27.7165	27.7165	27.716500	27.7165	+1.535%	226	+190.832%
2025-05-06	27.2975	27.2975	27.297500	27.2975	-1.489%	148	+195.296%
2025-05-05	27.7100	27.7100	27.710000	27.7100	+0.278%	217	+190.900%
2025-05-02	27.5100	27.6332	27.510000	27.6332	+3.650%	748	+191.709%
2025-05-01	26.6600	26.6600	26.660000	26.6600	+0.150%	22	+202.357%
2025-04-30	26.1900	26.6200	26.190000	26.6200	-0.284%	358	+202.812%
2025-04-29	26.6957	26.6957	26.695700	26.6957	-0.463%	135	+201.953%
2025-04-28	26.5300	26.8200	26.420000	26.8200	-0.616%	3,752	+200.554%
2025-04-25	26.9863	26.9863	26.986300	26.9863	+0.808%	166	+198.702%
2025-04-24	25.9300	26.7700	25.930000	26.7700	+4.754%	1,304	+201.115%
2025-04-23	25.9300	26.0100	25.555100	25.5551	+3.630%	2,680	+215.430%
2025-04-22	24.6200	24.8450	24.620000	24.6600	+1.356%	702	+226.880%
2025-04-21	24.3300	24.3300	24.330000	24.3300	-1.452%	108	+231.313%
2025-04-17	24.6900	24.7001	24.688500	24.6885	-0.006%	1,546	+226.502%
2025-04-16	24.4800	24.6900	24.480000	24.6900	-4.855%	1,646	+226.482%
2025-04-15	25.9500	25.9500	25.950000	25.9500	+1.845%	218	+210.630%
2025-04-14	26.1000	26.1000	25.423400	25.4800	-0.274%	2,729	+216.360%
2025-04-11	24.6520	25.5500	24.652000	25.5500	+3.191%	524	+215.493%
2025-04-10	25.6200	25.6200	24.620000	24.7600	-6.177%	2,596	+225.559%
2025-04-09	23.1500	26.3900	23.150000	26.3900	+15.796%	5,174	+205.451%
2025-04-08	24.6600	24.6600	22.510000	22.7900	-3.021%	1,682	+253.701%
2025-04-07	22.3500	23.6701	22.350000	23.5000	+0.542%	2,987	+243.015%
2025-04-04	25.1100	25.1100	23.340000	23.3733	-8.484%	4,763	+244.874%
2025-04-03	26.4506	26.4506	25.230000	25.5400	-7.430%	1,769	+215.617%
2025-04-02	27.5000	27.5900	27.500000	27.5900	+0.730%	637	+192.166%
2025-04-01	26.8100	27.3900	26.810000	27.3900	+0.293%	805	+194.299%
2025-03-31	26.9800	27.3100	26.810000	27.3100	-0.546%	1,176	+195.161%
2025-03-28	27.4500	27.4600	27.450000	27.4600	-3.344%	724	+193.549%
2025-03-27	28.4020	28.4100	28.402000	28.4100	-1.831%	712	+183.733%
2025-03-26	28.9400	28.9400	28.940000	28.9400	-2.249%	75	+178.537%
2025-03-25	29.6540	29.6540	29.605800	29.6058	-0.485%	236	+172.273%
2025-03-24	29.7500	29.7500	29.750000	29.7500	+2.391%	220	+170.953%
2025-03-21	29.0552	29.0552	29.055200	29.0552	-1.274%	64	+177.432%
2025-03-20	29.4300	29.4300	29.430000	29.4300	-0.842%	224	+173.899%
2025-03-19	29.5100	29.7500	29.450000	29.6800	+0.508%	633	+171.592%
2025-03-18	29.5150	29.5300	29.515000	29.5300	-1.060%	247	+172.972%
2025-03-17	29.7150	29.8465	29.715000	29.8465	+1.551%	888	+170.077%
2025-03-14	29.2200	29.3906	29.219900	29.3906	+2.944%	473	+174.266%
2025-03-13	28.4550	28.5500	28.455000	28.5500	-0.210%	733	+182.342%
2025-03-12	28.6100	28.6100	28.610000	28.6100	+1.924%	105	+181.749%
2025-03-11	28.1500	28.1500	28.070000	28.0700	+0.214%	441	+187.170%
2025-03-10	27.9862	28.0100	27.908800	28.0100	-4.890%	585	+187.785%
2025-03-07	28.8184	29.4500	28.800000	29.4500	+2.470%	8,986	+173.713%
2025-03-06	29.3600	29.3600	28.740000	28.7400	-4.136%	363	+180.475%
2025-03-05	29.6300	29.9800	29.630000	29.9800	+2.274%	684	+168.874%
2025-03-04	28.8910	29.3135	28.790000	29.3135	+0.444%	1,034	+174.988%
2025-03-03	29.1838	29.1838	29.183800	29.1838	-2.828%	88	+176.210%
2025-02-28	29.5600	30.0331	29.560000	30.0331	+0.986%	283	+168.399%
2025-02-27	30.8300	30.8300	29.740000	29.7400	-5.256%	663	+171.044%
2025-02-26	31.5756	31.5756	31.390000	31.3900	+1.024%	616	+156.797%
2025-02-25	31.6400	31.6400	31.071900	31.0719	-2.105%	184	+159.426%
2025-02-24	31.7400	31.7400	31.740000	31.7400	-1.703%	242	+153.965%
2025-02-21	32.2900	32.2900	32.290000	32.2900	-2.858%	186	+149.639%
2025-02-20	33.0500	33.2400	33.050000	33.2400	+0.241%	450	+142.505%
2025-02-19	32.7000	33.1600	32.700000	33.1600	+1.345%	602	+143.090%
2025-02-18	32.4100	32.7200	32.410000	32.7200	+2.417%	1,368	+146.358%
2025-02-14	31.9682	31.9682	31.947800	31.9478	-0.163%	429	+152.313%
2025-02-13	31.8600	32.0000	31.860000	32.0000	+1.705%	791	+151.902%
2025-02-12	31.4550	31.4634	31.455000	31.4634	-0.061%	338	+156.198%
2025-02-11	31.4827	31.4827	31.482700	31.4827	+0.231%	104	+156.041%

.dark-mode .p9GQKB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p9GQKB{ color: #333333; background-color: white; border: 2px solid #333333; }CHPSXtrackers Semiconductor Select Equity ETFstock NASDAQ ETF

CHPS
Xtrackers Semiconductor Select Equity ETF
stock NASDAQ ETF