Xtrackers Semiconductor Select Equity ETF (CHPS)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 31.99 | 32.22 | 31.99 | 32.12 | 32.12 | 1,300 |
| 07 May 2024 | 32.44 | 32.59 | 32.25 | 32.25 | 32.25 | 1,600 |
| 06 May 2024 | 31.93 | 32.23 | 31.93 | 32.23 | 32.23 | 1,900 |
| 03 May 2024 | 31.61 | 31.69 | 31.50 | 31.69 | 31.69 | 500 |
| 02 May 2024 | 30.87 | 31.05 | 30.87 | 31.05 | 31.05 | 500 |
| 01 May 2024 | 30.69 | 30.69 | 30.31 | 30.31 | 30.31 | 500 |
| 30 Apr 2024 | 31.66 | 31.66 | 31.12 | 31.12 | 31.12 | 1,700 |
| 29 Apr 2024 | 31.57 | 31.67 | 31.54 | 31.67 | 31.67 | 1,000 |
| 26 Apr 2024 | 31.11 | 31.63 | 31.11 | 31.49 | 31.49 | 1,600 |
| 25 Apr 2024 | 30.65 | 31.02 | 30.65 | 30.98 | 30.98 | 1,000 |
| 24 Apr 2024 | 31.09 | 31.09 | 30.52 | 30.72 | 30.72 | 2,300 |
| 23 Apr 2024 | 30.04 | 30.34 | 30.04 | 30.24 | 30.24 | 7,300 |
| 22 Apr 2024 | 29.64 | 29.64 | 29.62 | 29.62 | 29.62 | 300 |
| 19 Apr 2024 | 30.24 | 30.24 | 29.39 | 29.39 | 29.39 | 2,100 |
| 18 Apr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 400 |
| 17 Apr 2024 | 31.60 | 31.60 | 31.04 | 31.04 | 31.04 | 500 |
| 16 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 100 |
| 15 Apr 2024 | 32.49 | 32.49 | 32.01 | 32.01 | 32.01 | 400 |
| 12 Apr 2024 | 32.51 | 32.55 | 32.30 | 32.30 | 32.30 | 1,800 |
| 11 Apr 2024 | 32.77 | 33.27 | 32.77 | 33.27 | 33.27 | 1,000 |
| 10 Apr 2024 | 32.71 | 32.74 | 32.71 | 32.74 | 32.74 | 700 |
| 09 Apr 2024 | 33.02 | 33.18 | 32.97 | 33.18 | 33.18 | 2,700 |
| 08 Apr 2024 | 32.90 | 32.96 | 32.80 | 32.80 | 32.80 | 1,000 |
| 05 Apr 2024 | 32.61 | 32.68 | 32.61 | 32.68 | 32.68 | 2,900 |
| 04 Apr 2024 | 33.73 | 33.73 | 32.54 | 32.54 | 32.54 | 900 |
| 03 Apr 2024 | 33.24 | 33.37 | 33.21 | 33.21 | 33.21 | 3,000 |
| 02 Apr 2024 | 33.02 | 33.08 | 32.82 | 33.08 | 33.08 | 900 |
| 01 Apr 2024 | 33.23 | 33.64 | 33.23 | 33.43 | 33.43 | 3,000 |
| 28 Mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 400 |
| 27 Mar 2024 | 32.81 | 33.12 | 32.81 | 33.12 | 33.12 | 800 |
| 26 Mar 2024 | 33.46 | 33.46 | 32.83 | 32.83 | 32.83 | 2,300 |
| 25 Mar 2024 | 33.01 | 33.13 | 32.85 | 32.85 | 32.85 | 1,000 |
| 22 Mar 2024 | 32.90 | 33.16 | 32.80 | 32.95 | 32.95 | 7,400 |
| 21 Mar 2024 | 33.14 | 33.46 | 33.08 | 33.08 | 33.08 | 5,000 |
| 20 Mar 2024 | 31.75 | 32.21 | 31.69 | 32.21 | 32.21 | 2,200 |
| 19 Mar 2024 | 31.67 | 31.78 | 31.40 | 31.78 | 31.78 | 2,100 |
| 18 Mar 2024 | 32.47 | 32.74 | 32.05 | 32.05 | 32.05 | 11,200 |
| 15 Mar 2024 | 31.67 | 31.83 | 31.67 | 31.80 | 31.80 | 2,300 |
| 15 Mar 2024 | 0.053 Dividend | |||||
| 14 Mar 2024 | 32.60 | 32.60 | 31.99 | 32.15 | 32.10 | 2,000 |
| 13 Mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.60 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.