Xtrackers Semiconductor Select Equity ETF

CHPS
🏛️ usa →
39.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 39.46 39.46 39.46 39.46 0.0M
2025-09-25 39.45 39.56 39.45 39.56 0.0M
2025-09-24 39.62 39.75 39.62 39.64 0.0M
2025-09-23 40.11 40.11 39.63 39.75 0.0M
2025-09-22 39.45 39.65 39.45 39.65 0.0M
2025-09-19 39.48 39.48 39.05 39.05 0.0M
2025-09-18 39.02 39.68 39.02 39.61 0.0M
2025-09-17 37.96 38.00 37.90 37.90 0.0M
2025-09-16 37.92 37.98 37.67 37.98 0.0M
2025-09-15 37.17 37.54 37.17 37.51 0.0M
2025-09-12 37.12 37.12 37.08 37.08 0.0M
2025-09-11 36.79 36.94 36.79 36.94 0.0M
2025-09-10 36.22 36.41 36.22 36.41 0.0M
2025-09-09 35.58 35.79 35.58 35.73 0.0M
2025-09-08 35.57 35.63 35.53 35.53 0.0M
2025-09-05 35.23 35.23 34.95 35.10 0.0M
2025-09-04 34.12 34.61 34.12 34.61 0.0M
2025-09-03 33.99 33.99 33.99 33.99 0.0M
2025-09-02 33.77 34.17 33.77 34.17 0.0M
2025-08-29 34.70 34.70 34.70 34.70 0.0M
2025-08-28 35.71 35.75 35.65 35.75 0.0M
2025-08-27 35.24 35.45 35.24 35.45 0.0M
2025-08-26 35.14 35.24 35.14 35.24 0.0M
2025-08-25 34.91 34.94 34.91 34.94 0.0M
2025-08-22 34.93 35.23 34.93 34.99 0.0M
2025-08-21 34.07 34.15 34.07 34.11 0.0M
2025-08-20 34.44 34.44 33.84 34.43 0.0M
2025-08-19 35.02 35.02 34.77 34.77 0.0M
2025-08-18 35.16 35.25 35.16 35.23 0.0M
2025-08-15 35.35 35.35 35.15 35.16 0.0M
2025-08-14 35.41 35.91 35.41 35.91 0.0M
2025-08-13 35.59 36.03 35.59 35.99 0.0M
2025-08-12 35.59 35.59 35.59 35.59 0.0M
2025-08-11 34.88 34.88 34.51 34.51 0.0M
2025-08-08 34.49 34.53 34.45 34.53 0.0M
2025-08-07 34.14 34.14 34.14 34.14 0.0M
2025-08-06 33.51 33.68 33.31 33.68 0.0M
2025-08-05 33.92 33.92 33.92 33.92 0.0M
2025-08-04 33.98 34.13 33.97 34.13 0.0M
2025-08-01 33.41 33.59 33.41 33.59 0.0M
2025-07-31 34.70 34.70 34.07 34.07 0.0M
2025-07-30 35.33 35.33 35.11 35.11 0.0M
2025-07-29 35.04 35.06 34.85 34.94 0.0M
2025-07-28 34.88 34.96 34.88 34.96 0.0M
2025-07-25 34.63 34.72 34.61 34.72 0.0M
2025-07-24 34.99 34.99 34.90 34.90 0.0M
2025-07-23 35.01 35.01 35.01 35.01 0.0M
2025-07-22 35.13 35.16 35.04 35.10 0.0M
2025-07-21 35.82 35.82 35.68 35.68 0.0M
2025-07-18 35.41 35.51 35.41 35.51 0.0M
2025-07-17 35.59 35.65 35.59 35.59 0.0M
2025-07-16 35.30 35.70 35.30 35.70 0.0M
2025-07-15 35.86 35.86 35.86 35.86 0.0M
2025-07-14 35.20 35.52 35.20 35.52 0.0M
2025-07-11 35.79 35.79 35.79 35.79 0.0M
2025-07-10 35.92 35.92 35.92 35.92 0.0M
2025-07-09 35.46 35.46 35.46 35.46 0.0M
2025-07-08 34.77 35.34 34.77 35.34 0.0M
2025-07-07 35.34 35.34 34.77 34.77 0.0M
2025-07-03 35.42 35.42 35.36 35.36 0.0M
2025-07-02 34.57 35.15 34.57 35.15 0.0M
2025-07-01 34.83 34.83 34.69 34.69 0.0M
2025-06-30 34.94 34.99 34.85 34.90 0.0M
2025-06-27 34.76 35.01 34.70 34.85 0.0M
2025-06-26 34.75 34.90 34.75 34.90 0.0M
2025-06-25 34.49 34.49 34.49 34.49 0.0M
2025-06-24 34.18 34.20 34.18 34.20 0.0M
2025-06-23 32.36 32.86 32.36 32.86 0.0M
2025-06-20 32.86 32.86 32.54 32.54 0.0M
2025-06-18 32.87 33.11 32.83 32.83 0.0M
2025-06-17 32.76 32.76 32.76 32.76 0.0M
2025-06-16 33.00 33.00 33.00 33.00 0.0M
2025-06-13 32.45 32.45 32.06 32.15 0.0M
2025-06-12 32.82 32.85 32.80 32.80 0.0M
2025-06-11 32.88 32.94 32.61 32.80 0.0M
2025-06-10 32.42 32.67 32.32 32.67 0.0M
2025-06-09 32.08 32.08 32.08 32.08 0.0M
2025-06-06 31.41 31.41 31.41 31.41 0.0M
2025-06-05 31.08 31.08 31.08 31.08 0.0M
2025-06-04 31.10 31.10 31.10 31.10 0.0M
2025-06-03 30.55 30.55 30.55 30.55 0.0M
2025-06-02 30.06 30.06 30.06 30.06 0.0M
2025-05-30 29.68 29.68 29.45 29.50 0.0M
2025-05-29 30.34 30.34 30.32 30.32 0.0M
2025-05-28 30.36 30.36 30.08 30.08 0.0M
2025-05-27 30.06 30.42 30.06 30.22 0.0M
2025-05-23 29.31 29.52 29.31 29.52 0.0M
2025-05-22 29.76 29.76 29.76 29.76 0.0M
2025-05-21 30.52 30.52 30.10 30.10 0.0M
2025-05-20 30.53 30.53 30.43 30.52 0.0M
2025-05-19 30.56 30.56 30.56 30.56 0.0M
2025-05-16 30.68 30.70 30.61 30.70 0.0M
2025-05-15 30.81 30.81 30.81 30.81 0.0M
2025-05-14 31.00 31.07 30.93 30.93 0.0M
2025-05-13 30.63 30.80 30.63 30.76 0.0M
2025-05-12 29.84 30.09 29.81 30.09 0.0M
2025-05-09 28.35 28.35 28.35 28.35 0.0M
2025-05-08 28.17 28.17 28.00 28.00 0.0M
2025-05-07 27.72 27.72 27.72 27.72 0.0M
2025-05-06 27.30 27.30 27.30 27.30 0.0M
2025-05-05 27.71 27.71 27.71 27.71 0.0M
2025-05-02 27.51 27.63 27.51 27.63 0.0M
2025-05-01 26.66 26.66 26.66 26.66 0.0M
2025-04-30 26.19 26.62 26.19 26.62 0.0M
2025-04-29 26.70 26.70 26.70 26.70 0.0M
2025-04-28 26.53 26.82 26.42 26.82 0.0M
2025-04-25 26.99 26.99 26.99 26.99 0.0M
2025-04-24 25.93 26.77 25.93 26.77 0.0M
2025-04-23 25.93 26.01 25.56 25.56 0.0M
2025-04-22 24.62 24.85 24.62 24.66 0.0M
2025-04-21 24.33 24.33 24.33 24.33 0.0M
2025-04-17 24.69 24.70 24.69 24.69 0.0M
2025-04-16 24.48 24.69 24.48 24.69 0.0M
2025-04-15 25.95 25.95 25.95 25.95 0.0M
2025-04-14 26.10 26.10 25.42 25.48 0.0M
2025-04-11 24.65 25.55 24.65 25.55 0.0M
2025-04-10 25.62 25.62 24.62 24.76 0.0M
2025-04-09 23.15 26.39 23.15 26.39 0.0M
2025-04-08 24.66 24.66 22.51 22.79 0.0M
2025-04-07 22.35 23.67 22.35 23.50 0.0M
2025-04-04 25.11 25.11 23.34 23.37 0.0M
2025-04-03 26.45 26.45 25.23 25.54 0.0M
2025-04-02 27.50 27.59 27.50 27.59 0.0M
2025-04-01 26.81 27.39 26.81 27.39 0.0M
2025-03-31 26.98 27.31 26.81 27.31 0.0M
2025-03-28 27.45 27.46 27.45 27.46 0.0M
2025-03-27 28.40 28.41 28.40 28.41 0.0M
2025-03-26 28.94 28.94 28.94 28.94 0.0M
2025-03-25 29.65 29.65 29.61 29.61 0.0M
2025-03-24 29.75 29.75 29.75 29.75 0.0M
2025-03-21 29.06 29.06 29.06 29.06 0.0M
2025-03-20 29.43 29.43 29.43 29.43 0.0M
2025-03-19 29.51 29.75 29.45 29.68 0.0M
2025-03-18 29.52 29.53 29.52 29.53 0.0M
2025-03-17 29.72 29.85 29.72 29.85 0.0M
2025-03-14 29.22 29.39 29.22 29.39 0.0M
2025-03-13 28.46 28.55 28.46 28.55 0.0M
2025-03-12 28.61 28.61 28.61 28.61 0.0M
2025-03-11 28.15 28.15 28.07 28.07 0.0M
2025-03-10 27.99 28.01 27.91 28.01 0.0M
2025-03-07 28.82 29.45 28.80 29.45 0.0M
2025-03-06 29.36 29.36 28.74 28.74 0.0M
2025-03-05 29.63 29.98 29.63 29.98 0.0M
2025-03-04 28.89 29.31 28.79 29.31 0.0M
2025-03-03 29.18 29.18 29.18 29.18 0.0M
2025-02-28 29.56 30.03 29.56 30.03 0.0M
2025-02-27 30.83 30.83 29.74 29.74 0.0M
2025-02-26 31.58 31.58 31.39 31.39 0.0M
2025-02-25 31.64 31.64 31.07 31.07 0.0M
2025-02-24 31.74 31.74 31.74 31.74 0.0M
2025-02-21 32.29 32.29 32.29 32.29 0.0M
2025-02-20 33.05 33.24 33.05 33.24 0.0M
2025-02-19 32.70 33.16 32.70 33.16 0.0M
2025-02-18 32.41 32.72 32.41 32.72 0.0M
2025-02-14 31.97 31.97 31.95 31.95 0.0M
2025-02-13 31.86 32.00 31.86 32.00 0.0M
2025-02-12 31.46 31.46 31.46 31.46 0.0M
2025-02-11 31.48 31.48 31.48 31.48 0.0M
2025-02-10 31.48 31.50 31.41 31.41 0.0M
2025-02-07 31.35 31.35 31.08 31.08 0.0M
2025-02-06 31.40 31.52 31.40 31.52 0.0M
2025-02-05 31.04 31.41 31.04 31.41 0.0M
2025-02-04 30.58 30.94 30.56 30.80 0.0M
2025-02-03 30.59 30.76 30.56 30.56 0.0M
2025-01-31 31.27 31.69 30.86 30.90 0.0M
2025-01-30 31.00 31.28 30.93 31.15 0.0M
2025-01-29 30.74 30.74 30.56 30.56 0.0M
2025-01-28 30.00 30.29 30.00 30.29 0.0M
2025-01-27 30.49 30.62 30.24 30.43 0.0M
2025-01-24 32.88 33.00 32.64 32.64 0.0M
2025-01-23 32.83 33.18 32.83 33.18 0.0M
2025-01-22 33.66 33.66 33.35 33.35 0.0M
2025-01-21 32.77 33.10 32.77 33.00 0.0M
2025-01-17 32.26 32.49 32.26 32.45 0.0M
2025-01-16 32.07 32.07 31.76 31.76 0.0M
2025-01-15 31.50 31.50 31.50 31.50 0.0M
2025-01-14 30.90 30.90 30.90 30.90 0.0M
2025-01-13 30.78 30.78 30.78 30.78 0.0M
2025-01-10 31.02 31.02 31.02 31.02 0.0M
2025-01-08 31.70 31.70 31.58 31.58 0.0M
2025-01-07 32.04 32.04 31.70 31.83 0.0M
2025-01-06 31.92 31.95 31.92 31.95 0.0M
2025-01-03 30.93 30.93 30.93 30.93 0.0M
2025-01-02 30.24 30.41 30.00 30.10 0.0M