Skip to main content

Xtrackers Semiconductor Select Equity ETF (NQ: CHPS )

36.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 36.47 36.62 36.47 36.62 984 +0.17(+0.47%)
Jun 12, 2024 36.45 36.45 36.45 36.45 277 +0.93(+2.62%)
Jun 11, 2024 35.20 35.52 35.20 35.52 257 +0.01(+0.03%)
Jun 10, 2024 35.51 35.51 35.51 35.51 93 +0.57(+1.64%)
Jun 07, 2024 34.96 34.96 34.94 34.94 204 -0.21(-0.61%)
Jun 06, 2024 35.11 35.15 35.02 35.15 1,247 -0.10(-0.28%)
Jun 05, 2024 34.52 35.25 34.52 35.25 377 +1.20(+3.52%)
Jun 04, 2024 33.85 34.05 33.84 34.05 349 -0.24(-0.70%)
Jun 03, 2024 34.23 34.29 34.22 34.29 627 +0.08(+0.23%)
May 31, 2024 34.51 34.51 34.21 34.21 524 -0.24(-0.70%)
May 30, 2024 34.61 34.72 34.45 34.45 3,157 -0.19(-0.55%)
May 29, 2024 34.90 34.90 34.64 34.64 518 -0.83(-2.34%)
May 28, 2024 35.27 35.47 35.27 35.47 1,610 +0.55(+1.57%)
May 24, 2024 34.88 34.92 34.88 34.92 346 +0.44(+1.28%)
May 23, 2024 34.97 34.97 34.45 34.48 1,127 +0.00(+0.00%)
May 22, 2024 34.38 34.49 34.31 34.48 1,901 +0.47(+1.38%)
May 21, 2024 33.78 34.04 33.78 34.01 1,196 -0.11(-0.32%)
May 20, 2024 34.12 34.12 34.12 34.12 245 +0.55(+1.64%)
May 17, 2024 33.67 33.67 33.29 33.57 763 -0.16(-0.47%)
May 16, 2024 33.81 33.99 33.73 33.73 1,603 -0.08(-0.24%)
May 15, 2024 33.11 33.81 33.11 33.81 929 +0.89(+2.70%)
May 14, 2024 32.59 32.92 32.59 32.92 2,720 +0.55(+1.70%)
May 13, 2024 32.51 32.51 32.37 32.37 736 -0.03(-0.09%)
May 10, 2024 32.46 32.46 32.34 32.40 549 +0.26(+0.81%)
May 09, 2024 32.01 32.19 32.01 32.14 472 +0.02(+0.06%)
May 08, 2024 31.99 32.22 31.99 32.12 1,258 -0.13(-0.40%)
May 07, 2024 32.44 32.59 32.25 32.25 1,597 +0.02(+0.06%)
May 06, 2024 31.93 32.23 31.93 32.23 1,890 +0.54(+1.70%)
May 03, 2024 31.61 31.69 31.50 31.69 498 +0.64(+2.06%)
May 02, 2024 30.87 31.05 30.87 31.05 501 +0.74(+2.44%)
May 01, 2024 30.69 30.69 30.31 30.31 479 -0.81(-2.60%)
Apr 30, 2024 31.66 31.66 31.12 31.12 1,700 -0.55(-1.74%)
Apr 29, 2024 31.57 31.67 31.54 31.67 1,039 +0.18(+0.57%)
Apr 26, 2024 31.11 31.63 31.11 31.49 1,557 +0.51(+1.65%)
Apr 25, 2024 30.65 31.02 30.65 30.98 996 +0.26(+0.85%)
Apr 24, 2024 31.09 31.09 30.52 30.72 2,270 +0.48(+1.59%)
Apr 23, 2024 30.04 30.34 30.04 30.24 7,270 +0.62(+2.10%)
Apr 22, 2024 29.64 29.64 29.62 29.62 258 +0.23(+0.78%)
Apr 19, 2024 30.24 30.24 29.39 29.39 2,142 -1.21(-3.95%)
Apr 18, 2024 30.60 30.60 30.60 30.60 355 -0.44(-1.42%)
Apr 17, 2024 31.60 31.60 31.04 31.04 536 -0.88(-2.76%)
Apr 16, 2024 31.92 31.92 31.92 31.92 47 -0.09(-0.28%)
Apr 15, 2024 32.49 32.49 32.01 32.01 385 -0.29(-0.90%)
Apr 12, 2024 32.51 32.55 32.30 32.30 1,759 -0.97(-2.92%)
Apr 11, 2024 32.77 33.27 32.77 33.27 988 +0.53(+1.62%)
Apr 10, 2024 32.71 32.74 32.71 32.74 657 -0.44(-1.33%)
Apr 09, 2024 33.02 33.18 32.97 33.18 2,734 +0.39(+1.18%)
Apr 08, 2024 32.90 32.96 32.80 32.80 1,037 +0.12(+0.36%)
Apr 05, 2024 32.61 32.68 32.61 32.68 2,858 +0.14(+0.42%)
Apr 04, 2024 33.73 33.73 32.54 32.54 864 -0.67(-2.01%)
Apr 03, 2024 33.24 33.36 33.21 33.21 3,031 +0.13(+0.41%)
Apr 02, 2024 33.02 33.08 32.82 33.08 893 -0.36(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.