Skip to main content

Xtrackers Semiconductor Select Equity ETF (NQ: CHPS )

31.54 UNCHANGED
Streaming Delayed Price Updated: 10:13 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 31.52 31.62 31.52 31.54 1,398 +0.21(+0.66%)
Feb 23, 2024 31.70 31.70 31.33 31.33 644 -0.18(-0.57%)
Feb 22, 2024 31.55 31.55 31.51 31.51 368 +1.38(+4.58%)
Feb 21, 2024 29.13 30.13 29.13 30.13 220 +0.03(+0.11%)
Feb 20, 2024 30.47 30.47 29.63 30.10 3,485 -0.45(-1.49%)
Feb 16, 2024 31.02 31.02 30.55 30.55 2,259 -0.26(-0.85%)
Feb 15, 2024 29.79 30.98 29.79 30.81 3,902 +0.16(+0.53%)
Feb 14, 2024 30.48 30.65 30.48 30.65 823 +0.79(+2.65%)
Feb 13, 2024 29.89 29.92 29.86 29.86 368 -0.75(-2.45%)
Feb 12, 2024 30.66 30.80 30.61 30.61 2,801 +0.00(+0.00%)
Feb 09, 2024 30.45 30.61 30.45 30.61 361 +0.61(+2.03%)
Feb 08, 2024 29.84 30.00 29.84 30.00 238 +0.89(+3.06%)
Feb 07, 2024 29.11 29.11 29.11 29.11 30 +0.02(+0.07%)
Feb 06, 2024 29.09 29.09 29.09 29.09 50 -0.20(-0.68%)
Feb 05, 2024 29.07 29.31 28.87 29.29 1,430 +0.39(+1.35%)
Feb 02, 2024 28.85 28.90 28.85 28.90 343 +0.21(+0.73%)
Feb 01, 2024 28.69 28.69 28.69 28.69 31 -0.01(-0.03%)
Jan 31, 2024 28.70 28.70 28.70 28.70 150 -0.31(-1.07%)
Jan 30, 2024 29.19 29.19 29.01 29.01 230 -0.32(-1.09%)
Jan 29, 2024 29.33 29.33 29.33 29.33 126 +0.37(+1.28%)
Jan 26, 2024 28.96 28.96 28.96 28.96 100 -0.84(-2.81%)
Jan 25, 2024 30.29 30.29 29.78 29.80 1,142 -0.04(-0.13%)
Jan 24, 2024 30.06 30.06 29.84 29.84 1,215 +0.53(+1.79%)
Jan 23, 2024 29.14 29.39 29.10 29.31 1,670 +0.06(+0.21%)
Jan 22, 2024 29.37 29.37 29.25 29.25 1,350 -0.01(-0.03%)
Jan 19, 2024 28.55 29.26 28.55 29.26 2,419 +1.18(+4.19%)
Jan 18, 2024 27.82 28.08 27.80 28.08 931 +0.88(+3.25%)
Jan 17, 2024 26.86 27.20 26.86 27.20 2,506 -0.19(-0.70%)
Jan 16, 2024 27.17 27.73 27.35 27.39 2,355 +0.08(+0.29%)
Jan 12, 2024 27.34 27.34 27.31 27.31 618 -0.06(-0.22%)
Jan 11, 2024 27.28 27.50 27.28 27.37 415 +0.04(+0.15%)
Jan 10, 2024 27.20 27.44 27.20 27.33 1,618 +0.08(+0.29%)
Jan 09, 2024 27.25 27.25 27.25 27.25 32 -0.13(-0.49%)
Jan 08, 2024 26.97 27.38 26.97 27.38 763 +0.72(+2.70%)
Jan 05, 2024 26.66 26.66 26.66 26.66 100 +0.11(+0.43%)
Jan 04, 2024 26.71 26.71 26.55 26.55 529 -0.28(-1.04%)
Jan 03, 2024 27.00 27.00 26.83 26.83 257 -0.54(-1.97%)
Jan 02, 2024 27.37 27.46 27.37 27.37 145 -1.00(-3.52%)
Dec 29, 2023 28.40 28.40 28.37 28.37 360 -0.15(-0.51%)
Dec 28, 2023 28.60 28.60 28.52 28.52 141 -0.04(-0.13%)
Dec 27, 2023 28.55 28.55 28.55 28.55 27 +0.07(+0.26%)
Dec 26, 2023 28.48 28.48 28.48 28.48 19 +0.46(+1.63%)
Dec 22, 2023 28.02 28.02 28.02 28.02 100 +0.08(+0.28%)
Dec 21, 2023 27.94 27.94 27.94 27.94 3 +0.68(+2.49%)
Dec 20, 2023 27.27 27.27 27.27 27.27 123 -0.67(-2.41%)
Dec 19, 2023 27.90 27.94 27.90 27.94 1,044 +0.26(+0.93%)
Dec 18, 2023 27.67 27.68 27.60 27.68 567 -0.20(-0.73%)
Dec 15, 2023 28.00 28.08 27.88 27.88 2,369 +0.06(+0.21%)
Dec 14, 2023 27.76 27.83 27.62 27.83 1,499 +0.72(+2.65%)
Dec 13, 2023 26.95 27.11 26.95 27.11 1,105 +0.62(+2.33%)
Dec 12, 2023 26.49 26.49 26.49 26.49 13 +0.00(+0.00%)
Dec 11, 2023 26.40 26.49 26.40 26.49 1,051 +0.75(+2.90%)
Dec 08, 2023 25.74 25.74 25.74 25.74 100 +0.21(+0.82%)
Dec 07, 2023 25.53 25.53 25.53 25.53 19 +0.40(+1.59%)
Dec 06, 2023 25.13 25.13 25.13 25.13 7 -0.03(-0.12%)
Dec 05, 2023 25.16 25.16 25.16 25.16 3 -0.29(-1.14%)
Dec 04, 2023 25.45 25.45 25.45 25.45 10 -0.29(-1.12%)
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.