Dark

CHPX
Global X AI Semiconductor & Quantum ETF
stock NASDAQ ETF

At Close

Jul 24, 2026 3:59:30 PM EDT

90.53USD-3.906%(-3.68)26,734

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 22, 2026 4:00:30 PM EDT

94.62USD+0.307%(+0.29)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	93.9000	93.9000	90.0100	90.4407	-3.886%	26,736	0.000%
2026-07-23	93.5300	95.2850	93.1450	94.0974	-0.552%	24,996	-3.886%
2026-07-22	91.9400	95.5500	91.9400	94.6200	+0.212%	17,653	-4.417%
2026-07-21	92.3400	94.5900	91.9600	94.4200	+5.842%	52,252	-4.214%
2026-07-20	89.6900	91.1225	89.0600	89.2081	+0.678%	69,285	+1.382%
2026-07-17	86.0500	90.4900	84.8350	88.6074	-1.273%	35,475	+2.069%
2026-07-16	91.1100	91.5000	89.0000	89.7500	-4.458%	66,077	+0.770%
2026-07-15	97.4000	97.4000	91.3100	93.9378	-2.461%	50,285	-3.723%
2026-07-14	97.3800	98.4899	95.2500	96.3077	+1.519%	54,588	-6.092%
2026-07-13	97.3000	97.3000	94.3800	94.8671	-4.772%	48,467	-4.666%
2026-07-10	99.8000	100.3000	98.0000	99.6207	-0.284%	48,833	-9.215%
2026-07-09	100.1400	101.7000	99.1100	99.9044	+3.015%	64,934	-9.473%
2026-07-08	93.4300	96.9800	93.4300	96.9800	+2.310%	56,921	-6.743%
2026-07-07	95.6900	95.6900	92.8100	94.7900	-4.301%	113,093	-4.588%
2026-07-06	98.7000	100.8200	98.7000	99.0500	+3.273%	43,625	-8.692%
2026-07-02	100.0300	101.6150	94.5000	95.9104	-4.424%	81,765	-5.703%
2026-07-01	103.8500	103.8500	100.3000	100.3500	-5.606%	60,951	-9.875%
2026-06-30	103.0100	106.6402	103.0100	106.3100	+3.702%	72,557	-14.927%
2026-06-29	101.3600	103.2999	96.6400	102.5150	+1.380%	384,338	-11.778%
2026-06-26	100.4900	102.0200	99.4200	101.1200	-3.613%	108,233	-10.561%
2026-06-25	107.9500	108.8100	101.6200	104.9100	+2.924%	138,468	-13.792%
2026-06-24	103.3100	103.3100	99.5000	101.9300	-0.672%	81,212	-11.272%
2026-06-23	104.1700	105.5600	102.0000	102.6200	-7.332%	143,263	-11.868%
2026-06-22	111.5200	111.5200	109.7400	110.7400	+1.345%	102,803	-18.331%
2026-06-18	108.2300	109.7900	107.2700	109.2700	+5.493%	95,370	-17.232%
2026-06-17	104.1700	106.8100	103.2000	103.5800	+1.819%	105,892	-12.685%
2026-06-16	106.1600	106.5400	101.7300	101.7300	-4.281%	63,667	-11.097%
2026-06-15	105.4900	106.4200	104.2301	106.2800	+5.342%	192,523	-14.903%
2026-06-12	99.8400	101.9700	98.4400	100.8900	+0.719%	106,511	-10.357%
2026-06-11	95.1600	100.4400	94.8900	100.1700	+6.564%	202,126	-9.713%
2026-06-10	95.3000	97.9100	93.8400	94.0000	-3.846%	239,295	-3.786%
2026-06-09	102.7900	102.7900	91.8500	97.7600	-1.788%	194,872	-7.487%
2026-06-08	99.1300	101.9500	98.3100	99.5400	+4.636%	294,161	-9.141%
2026-06-05	101.5700	101.5700	94.6300	95.1300	-10.161%	376,217	-4.929%
2026-06-04	104.7000	106.8800	101.4701	105.8900	-2.818%	165,434	-14.590%
2026-06-03	110.6400	111.0000	106.6700	108.9600	-0.028%	166,276	-16.996%
2026-06-02	107.0000	112.0000	106.5500	108.9900	+3.445%	125,770	-17.019%
2026-06-01	103.9300	106.3800	102.2150	105.3600	+4.008%	149,966	-14.160%
2026-05-29	102.3100	102.7400	100.2700	101.3000	+0.456%	87,372	-10.720%
2026-05-28	99.9700	101.3899	97.9500	100.8400	+1.951%	82,683	-10.313%
2026-05-27	102.8300	102.9100	97.2200	98.9100	-0.703%	162,667	-8.563%
2026-05-26	98.8700	99.8700	97.2900	99.6100	+5.251%	105,631	-9.205%
2026-05-22	94.6000	95.6100	93.5101	94.6400	+1.687%	95,067	-4.437%
2026-05-21	90.2500	93.0700	90.2500	93.0700	+3.153%	88,661	-2.825%
2026-05-20	88.3900	90.3799	87.8089	90.2250	+4.500%	93,596	+0.239%
2026-05-19	85.0100	87.6900	83.1700	86.3400	-0.496%	44,532	+4.749%
2026-05-18	89.5600	90.7200	85.0800	86.7700	-1.308%	40,074	+4.230%
2026-05-15	90.0000	90.0000	87.5700	87.9200	-5.146%	82,791	+2.867%
2026-05-14	92.3500	92.9900	91.3500	92.6900	+1.245%	50,358	-2.427%
2026-05-13	90.4400	92.0800	89.4500	91.5500	+2.531%	59,970	-1.212%
2026-05-12	91.0000	91.0000	86.0000	89.2900	-3.918%	79,307	+1.289%
2026-05-11	92.9300	93.4300	91.3800	92.9307	+2.471%	97,003	-2.679%
2026-05-08	87.1200	90.6900	87.1200	90.6900	+6.444%	103,820	-0.275%
2026-05-07	87.4000	88.2700	84.6800	85.2000	-2.506%	89,287	+6.151%
2026-05-06	87.1900	87.3900	84.6766	87.3900	+3.900%	59,239	+3.491%
2026-05-05	82.6000	84.8000	82.2200	84.1100	+4.161%	1,171,408	+7.527%
2026-05-04	81.8300	83.5100	79.5900	80.7500	+0.623%	134,966	+12.001%
2026-05-01	79.6500	80.3100	78.5826	80.2500	+1.287%	25,181	+12.699%
2026-04-30	78.1200	79.3299	76.9700	79.2300	+3.003%	30,028	+14.150%
2026-04-29	76.3200	76.9200	75.7799	76.9200	+1.224%	16,232	+17.578%
2026-04-28	75.3600	76.4150	74.4000	75.9900	-3.074%	20,519	+19.017%
2026-04-27	79.3700	79.3700	77.2900	78.4000	+0.179%	39,041	+15.358%
2026-04-24	77.8000	78.5100	75.3501	78.2600	+5.847%	52,504	+15.564%
2026-04-23	75.5700	75.5700	73.1800	73.9366	-1.194%	29,196	+22.322%
2026-04-22	72.8350	74.8300	72.8350	74.8300	+3.143%	15,573	+20.862%
2026-04-21	71.4300	73.2300	71.4300	72.5500	+1.383%	28,023	+24.660%
2026-04-20	71.1700	71.5600	70.5177	71.5600	+0.534%	17,775	+26.384%
2026-04-17	71.8000	71.8000	70.8950	71.1800	+1.324%	13,899	+27.059%
2026-04-16	70.0900	70.2500	69.1350	70.2500	+1.378%	13,800	+28.741%
2026-04-15	69.8700	69.8700	67.9900	69.2950	-0.667%	16,213	+30.515%
2026-04-14	70.0000	70.1800	67.9098	69.7600	+3.486%	20,895	+29.645%
2026-04-13	65.7000	67.4100	65.5700	67.4100	+2.167%	12,126	+34.165%
2026-04-10	66.1900	66.7700	65.4300	65.9800	+2.184%	17,316	+37.073%
2026-04-09	64.0000	64.5698	63.4200	64.5698	+1.018%	10,880	+40.067%
2026-04-08	63.1300	63.9192	62.4100	63.9192	+6.956%	13,700	+41.492%
2026-04-07	59.3900	59.8250	58.3500	59.7623	+0.618%	40,986	+51.334%
2026-04-06	58.7900	59.3950	58.7900	59.3950	+0.995%	10,717	+52.270%
2026-04-02	57.1400	58.8097	56.7701	58.8097	-0.155%	3,344	+53.785%
2026-04-01	58.7000	59.4400	58.1500	58.9012	+2.668%	11,400	+53.546%
2026-03-31	54.4500	57.3707	54.4500	57.3707	+5.811%	5,342	+57.643%
2026-03-30	56.5000	56.5300	53.8302	54.2198	-3.721%	9,852	+66.804%
2026-03-27	57.3300	57.5700	55.2900	56.3150	-2.578%	11,900	+60.598%
2026-03-26	59.6800	59.7700	57.8052	57.8052	-4.763%	19,513	+56.458%
2026-03-25	60.6948	61.1800	60.6948	60.6962	+1.769%	2,821	+49.006%
2026-03-24	59.3800	59.8300	58.8500	59.6409	+0.100%	3,220	+51.642%
2026-03-23	59.5500	60.5050	59.2800	59.5813	+2.159%	2,764	+51.794%
2026-03-20	59.8000	59.8000	58.0300	58.3221	-3.296%	8,033	+55.071%
2026-03-19	58.9400	60.3850	58.2900	60.3100	-0.116%	6,159	+49.960%
2026-03-18	60.9500	61.0800	60.3700	60.3800	-0.165%	10,572	+49.786%
2026-03-17	60.8500	60.9300	59.6590	60.4800	-0.641%	10,801	+49.538%
2026-03-16	59.5500	61.1200	59.5500	60.8700	+3.668%	11,698	+48.580%
2026-03-13	60.3400	60.3400	58.5500	58.7162	-0.135%	6,269	+54.030%
2026-03-12	60.1900	60.1900	58.7250	58.7958	-3.913%	6,929	+53.822%
2026-03-11	60.6500	61.3100	60.6500	61.1900	+1.399%	6,020	+47.803%
2026-03-10	60.0600	61.3950	60.0600	60.3460	+0.896%	13,673	+49.870%
2026-03-09	57.4800	59.9600	56.9400	59.8101	+2.966%	11,921	+51.213%
2026-03-06	59.0500	59.5000	57.7700	58.0875	-2.416%	7,569	+55.697%
2026-03-05	59.7700	60.5900	58.6200	59.5256	-0.807%	4,825	+51.936%
2026-03-04	59.5200	60.1300	58.6900	60.0097	+2.810%	10,541	+50.710%
2026-03-03	59.3600	59.3600	57.0200	58.3696	-4.328%	16,378	+54.945%
2026-03-02	60.0100	61.0860	60.0100	61.0100	-1.486%	13,929	+48.239%
2026-02-27	61.3900	61.9300	60.4900	61.9300	-0.566%	11,357	+46.037%
2026-02-26	63.2200	63.4000	61.2500	62.2825	-2.531%	13,112	+45.210%
2026-02-25	62.6700	63.9000	62.6700	63.9000	+1.963%	6,889	+41.535%
2026-02-24	61.0000	62.6700	61.0000	62.6700	+2.911%	7,414	+44.313%
2026-02-23	61.8800	61.8800	60.6200	60.8971	-1.469%	18,489	+48.514%
2026-02-20	61.9900	62.3200	61.2900	61.8050	+0.973%	12,449	+46.332%
2026-02-19	60.6700	61.3400	60.6100	61.2092	-0.420%	15,860	+47.757%
2026-02-18	61.4500	62.2000	60.5700	61.4676	+1.067%	8,279	+47.136%
2026-02-17	60.4600	61.3300	59.5150	60.8184	-0.218%	8,781	+48.706%
2026-02-13	60.9700	61.5500	60.2300	60.9512	+0.203%	8,250	+48.382%
2026-02-12	62.5300	62.5300	60.4800	60.8280	-2.550%	8,674	+48.683%
2026-02-11	62.2500	62.5600	61.3200	62.4197	+1.860%	9,495	+44.891%
2026-02-10	62.4100	62.4100	61.1300	61.2800	-0.616%	9,519	+47.586%
2026-02-09	60.5400	61.8000	60.1300	61.6598	+2.210%	8,995	+46.677%
2026-02-06	58.2300	60.3263	58.0225	60.3263	+5.276%	7,951	+49.919%
2026-02-05	56.1600	57.7500	56.0500	57.3032	+0.366%	8,983	+57.828%
2026-02-04	58.9300	59.0600	56.0900	57.0940	-4.152%	19,033	+58.407%
2026-02-03	61.6000	61.6000	58.6000	59.5670	-2.018%	9,103	+51.830%
2026-02-02	59.3400	61.4800	59.1695	60.7939	+1.222%	14,364	+48.766%
2026-01-30	62.3700	62.3700	59.7900	60.0600	-2.731%	25,913	+50.584%
2026-01-29	62.6600	62.6600	60.0700	61.7462	-0.589%	15,581	+46.472%
2026-01-28	63.9900	63.9900	61.7700	62.1122	+1.558%	12,668	+45.609%
2026-01-27	60.9900	61.6499	60.3000	61.1594	+1.917%	8,950	+47.877%
2026-01-26	59.8300	60.0500	59.2900	60.0088	+0.299%	8,119	+50.712%
2026-01-23	60.9600	60.9600	59.5300	59.8300	-0.762%	8,652	+51.163%
2026-01-22	60.3000	62.2800	59.6640	60.2894	+1.370%	7,897	+50.011%
2026-01-21	58.5700	59.8899	58.5700	59.4747	+1.807%	15,897	+52.066%
2026-01-20	58.7400	59.1800	57.6200	58.4192	-1.740%	20,228	+54.813%
2026-01-16	60.1600	60.1600	59.1100	59.4536	+0.146%	10,163	+52.120%
2026-01-15	59.0000	60.2899	59.0000	59.3668	+2.806%	24,850	+52.342%
2026-01-14	58.2900	58.2900	57.1700	57.7463	-0.939%	7,555	+56.617%
2026-01-13	58.9900	58.9900	58.2028	58.2937	-0.675%	7,147	+55.147%
2026-01-12	57.8900	58.8800	57.7300	58.6896	+0.827%	11,135	+54.100%
2026-01-09	57.5700	58.3800	57.1050	58.2083	+2.561%	10,808	+55.374%
2026-01-08	57.8050	57.8050	56.2700	56.7550	-2.124%	20,766	+59.353%
2026-01-07	58.9900	58.9900	57.7580	57.9866	-0.341%	16,412	+55.968%
2026-01-06	58.9900	58.9900	57.4299	58.1851	+1.793%	15,258	+55.436%
2026-01-05	58.8700	58.8700	57.0900	57.1600	+0.108%	9,134	+58.224%
2026-01-02	56.5800	57.2600	56.5690	57.0986	+4.639%	5,562	+58.394%
2025-12-31	55.1400	56.5650	54.5100	54.5670	-1.335%	6,762	+65.742%
2025-12-30	56.1100	56.1100	54.9500	55.3053	+0.154%	8,594	+63.530%
2025-12-29	56.9300	56.9999	54.4400	55.2200	+0.491%	8,471	+63.783%
2025-12-26	55.0000	55.0000	54.8350	54.9500	+0.541%	2,462	+64.587%
2025-12-24	54.5600	54.6884	54.5300	54.6541	+0.136%	1,451	+65.478%
2025-12-23	53.7200	54.7000	53.3400	54.5800	+0.442%	2,609	+65.703%
2025-12-22	55.8800	55.8800	54.0200	54.3400	+1.080%	6,930	+66.435%
2025-12-19	53.2699	54.0699	53.2699	53.7593	+2.653%	6,959	+68.233%
2025-12-18	52.4650	52.7000	52.3698	52.3698	+2.214%	3,257	+72.696%
2025-12-17	54.6000	54.6000	51.2068	51.2352	-3.527%	4,796	+76.521%
2025-12-16	53.0376	53.2500	52.6300	53.1086	-0.361%	3,030	+70.294%
2025-12-15	54.8500	54.8500	53.1700	53.3009	-1.387%	4,336	+69.679%
2025-12-12	56.7100	56.7100	54.0000	54.0508	-5.145%	7,977	+67.325%
2025-12-11	57.5900	57.5900	55.8300	56.9824	-1.542%	9,419	+58.717%
2025-12-10	57.4200	58.0000	56.6900	57.8750	+1.686%	5,819	+56.269%
2025-12-09	55.6900	57.0300	55.6900	56.9156	+0.244%	7,594	+58.903%
2025-12-08	57.2700	57.2700	56.5300	56.7768	+1.261%	6,565	+59.292%
2025-12-05	56.3800	56.5200	55.9050	56.0700	+0.891%	4,126	+61.300%
2025-12-04	55.6759	55.8300	55.5749	55.5749	-0.459%	1,352	+62.737%
2025-12-03	57.5200	57.5200	54.5900	55.8312	+0.588%	28,281	+61.990%
2025-12-02	56.6900	56.6900	55.2000	55.5050	+0.769%	5,663	+62.942%
2025-12-01	55.9800	55.9800	54.1150	55.0816	+0.696%	14,188	+64.194%
2025-11-28	53.7724	54.7150	53.7724	54.7010	+1.111%	2,219	+65.336%
2025-11-26	53.3934	54.1899	52.9800	54.1001	+3.304%	6,891	+67.173%
2025-11-25	52.9900	52.9900	51.4711	52.3698	-0.425%	1,836	+72.696%
2025-11-24	51.8800	52.6000	51.4900	52.5932	+4.409%	5,555	+71.963%
2025-11-21	50.0200	50.7750	49.0000	50.3725	-0.410%	10,442	+79.544%
2025-11-20	54.3450	54.4499	50.5184	50.5799	-4.322%	7,498	+78.808%
2025-11-19	52.8250	53.3710	52.5290	52.8645	+0.974%	5,571	+71.080%
2025-11-18	51.8400	52.8000	51.6600	52.3544	-1.967%	8,555	+72.747%
2025-11-17	54.2592	54.5900	53.4050	53.4050	-1.978%	7,622	+69.349%
2025-11-14	52.9700	54.8000	52.7700	54.4825	+1.107%	7,291	+66.000%
2025-11-13	54.6963	55.2500	53.4900	53.8858	-3.120%	9,449	+67.838%
2025-11-12	56.2800	56.2800	55.2900	55.6213	+0.499%	6,728	+62.601%
2025-11-11	58.3700	58.4800	55.2260	55.3450	-2.378%	7,468	+63.413%
2025-11-10	58.0600	58.0600	55.9600	56.6934	+3.533%	6,774	+59.526%
2025-11-07	54.1600	54.7586	53.3800	54.7586	-1.068%	11,108	+65.163%
2025-11-06	56.6400	56.6400	55.1165	55.3500	-2.587%	6,551	+63.398%
2025-11-05	55.9000	57.2750	55.9000	56.8200	+0.477%	5,024	+59.171%
2025-11-04	57.0700	57.5000	55.8400	56.5500	-3.603%	15,418	+59.931%
2025-11-03	59.8400	61.6700	58.5500	58.6635	+0.510%	5,506	+54.169%
2025-10-31	58.5000	58.7300	57.7750	58.3657	+0.578%	8,027	+54.955%
2025-10-30	58.2900	58.5600	58.0303	58.0303	-1.736%	17,063	+55.851%
2025-10-29	59.0000	59.8400	57.9000	59.0558	+1.150%	20,445	+53.144%
2025-10-28	57.2776	58.7820	57.2450	58.3844	+1.258%	11,385	+54.906%
2025-10-27	59.5300	59.5300	56.9505	57.6592	+2.642%	14,721	+56.854%
2025-10-24	57.5900	57.5900	55.8101	56.1750	+2.197%	10,091	+60.998%
2025-10-23	54.6900	55.1800	54.1000	54.9673	+2.848%	13,590	+64.535%
2025-10-22	53.9100	54.0200	52.9601	53.4450	-1.737%	5,745	+69.222%
2025-10-21	55.4800	55.4800	54.3202	54.3900	-1.211%	6,888	+66.282%
2025-10-20	56.2000	56.2000	52.7300	55.0566	-0.061%	4,613	+64.269%
2025-10-17	54.5400	55.0900	53.4700	55.0900	+0.499%	32,463	+64.169%
2025-10-16	55.4000	55.6400	54.1700	54.8163	+1.087%	22,845	+64.989%
2025-10-15	55.7200	55.7200	53.7300	54.2266	+2.394%	16,648	+66.783%
2025-10-14	56.0300	56.0300	52.8600	52.9588	-2.560%	5,494	+70.776%
2025-10-13	55.1700	55.1700	53.5750	54.3503	+4.501%	6,573	+66.403%
2025-10-10	59.4599	59.4599	52.0000	52.0092	-5.910%	24,623	+73.894%
2025-10-09	54.8364	55.9800	54.6000	55.2762	+0.649%	19,453	+63.616%
2025-10-08	54.1400	54.9200	53.5004	54.9200	+2.667%	10,456	+64.677%
2025-10-07	56.4300	56.4300	53.0000	53.4931	-1.140%	17,767	+69.070%
2025-10-06	55.7400	55.7400	54.0383	54.1100	+2.894%	31,180	+67.142%
2025-10-03	53.3100	53.3100	52.3505	52.5880	+0.318%	12,855	+71.980%
2025-10-02	51.9800	52.5100	51.9800	52.4212	+1.344%	5,068	+72.527%
2025-10-01	51.0700	51.7261	51.0700	51.7261	0.000%	4,330	+74.845%

.dark-mode .j1Ns9W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j1Ns9W{ color: #333333; background-color: white; border: 2px solid #333333; }CHPXGlobal X AI Semiconductor & Quantum ETFstock NASDAQ ETF

CHPX
Global X AI Semiconductor & Quantum ETF
stock NASDAQ ETF