MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHPS — Xtrackers Semiconductor Select Equity ETF
NasdaqXtrackers Semiconductor Select Equity ETF
$93.92
+2.37(+2.58%)
- O
- 93.50
- H
- 95.04
- L
- 93.24
- V
- 69.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$93.92
Period Return+280.84%
Period High$107.98
Period Low$24.62
Avg Daily Volume17.6K
Total Trading Days365
CHPS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $93.50 | $95.04 | $93.24 | $93.92 | +$2.37 | +2.58% | 69,961 | $94.22 | $93.24 $95.04 |
| Oct 1, 2026 | $90.02 | $92.00 | $89.96 | $91.55 | +$1.62 | +1.80% | 32,964 | $90.98 | $89.96 $92.00 |
| Sep 30, 2026 | $90.31 | $90.32 | $89.61 | $89.93 | $-0.20 | -0.22% | 63,188 | $89.98 | $89.61 $90.32 |
| Sep 29, 2026 | $90.05 | $90.72 | $89.63 | $90.13 | +$0.91 | +1.02% | 28,314 | $90.25 | $89.63 $90.72 |
| Sep 28, 2026 | $89.77 | $89.77 | $87.51 | $89.22 | $-1.07 | -1.19% | 29,348 | $88.81 | $87.51 $89.77 |
| Sep 25, 2026 | $89.79 | $90.68 | $89.50 | $90.29 | +$1.54 | +1.74% | 27,644 | $90.18 | $89.50 $90.68 |
| Sep 24, 2026 | $88.05 | $89.07 | $87.14 | $88.75 | $-0.40 | -0.45% | 37,733 | $88.18 | $87.14 $89.07 |
| Sep 23, 2026 | $90.26 | $90.51 | $88.29 | $89.15 | $-1.62 | -1.78% | 44,123 | $89.13 | $88.29 $90.51 |
| Sep 22, 2026 | $88.84 | $90.81 | $88.32 | $90.77 | +$1.74 | +1.95% | 35,079 | $89.92 | $88.32 $90.81 |
| Sep 21, 2026 | $87.00 | $89.30 | $86.58 | $89.03 | +$4.17 | +4.91% | 71,287 | $88.17 | $86.58 $89.30 |
| Sep 18, 2026 | $83.77 | $84.87 | $83.52 | $84.87 | +$1.89 | +2.28% | 22,576 | $83.90 | $83.52 $84.87 |
| Sep 17, 2026 | $82.88 | $83.17 | $82.29 | $82.98 | +$2.31 | +2.87% | 26,891 | $82.83 | $82.29 $83.17 |
| Sep 16, 2026 | $81.41 | $81.98 | $80.14 | $80.66 | +$0.66 | +0.83% | 25,800 | $81.63 | $80.14 $81.98 |
| Sep 15, 2026 | $80.46 | $80.89 | $79.80 | $80.00 | +$0.07 | +0.09% | 7,547 | $80.10 | $79.80 $80.89 |
| Sep 14, 2026 | $80.67 | $80.89 | $79.07 | $79.93 | $-4.91 | -5.79% | 27,557 | $80.18 | $79.07 $80.89 |
| Sep 11, 2026 | $84.34 | $85.30 | $84.01 | $84.84 | +$1.28 | +1.53% | 21,267 | $84.78 | $84.01 $85.30 |
| Sep 10, 2026 | $83.97 | $84.14 | $83.16 | $83.56 | $-2.02 | -2.36% | 14,615 | $83.67 | $83.16 $84.14 |
| Sep 9, 2026 | $85.21 | $86.21 | $85.12 | $85.58 | +$0.09 | +0.10% | 22,798 | $85.62 | $85.12 $86.21 |
| Sep 8, 2026 | $85.78 | $86.45 | $85.19 | $85.49 | +$1.67 | +1.99% | 28,139 | $85.78 | $85.19 $86.45 |
| Sep 4, 2026 | $81.57 | $83.82 | $81.57 | $83.82 | +$3.12 | +3.87% | 23,791 | $83.21 | $81.57 $83.82 |
| Sep 3, 2026 | $80.46 | $81.20 | $79.02 | $80.70 | +$0.16 | +0.20% | 31,367 | $80.07 | $79.02 $81.20 |
| Sep 2, 2026 | $80.59 | $80.77 | $79.87 | $80.54 | +$0.67 | +0.84% | 11,541 | $80.30 | $79.87 $80.77 |
| Sep 1, 2026 | $81.59 | $81.59 | $79.56 | $79.87 | $-1.72 | -2.11% | 55,920 | $80.20 | $79.56 $81.59 |
| Aug 31, 2026 | $81.55 | $82.08 | $81.15 | $81.59 | +$0.13 | +0.16% | 20,193 | $81.46 | $81.15 $82.08 |
| Aug 28, 2026 | $83.16 | $83.40 | $81.28 | $81.46 | $-1.88 | -2.26% | 31,973 | $82.33 | $81.28 $83.40 |
| Aug 27, 2026 | $83.70 | $83.89 | $82.62 | $83.34 | +$1.08 | +1.32% | 24,962 | $83.15 | $82.62 $83.89 |
| Aug 26, 2026 | $81.58 | $82.44 | $81.33 | $82.26 | +$0.13 | +0.15% | 16,300 | $82.08 | $81.33 $82.44 |
| Aug 25, 2026 | $82.43 | $82.59 | $81.70 | $82.13 | +$1.53 | +1.90% | 12,789 | $82.02 | $81.70 $82.59 |
| Aug 24, 2026 | $82.13 | $82.13 | $79.60 | $80.60 | $-2.39 | -2.88% | 30,684 | $80.51 | $79.60 $82.13 |
| Aug 21, 2026 | $83.60 | $83.70 | $82.48 | $82.99 | +$0.35 | +0.42% | 21,364 | $82.75 | $82.48 $83.70 |