Xtrackers Semiconductor Select Equity ETF (CHPS)

Historical Prices For Xtrackers Semiconductor Select Equity ETF (CHPS)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	35.42	35.42	35.36	35.36	477	35.36
7/02/2025	34.57	35.15	34.57	35.15	822	35.15
7/01/2025	34.83	34.83	34.69	34.69	658	34.69
6/30/2025	34.94	34.99	34.85	34.90	2,965	34.90
6/27/2025	34.76	35.01	34.70	34.85	978	34.85
6/26/2025	34.75	34.90	34.75	34.90	1,417	34.90
6/25/2025	34.49	34.49	34.49	34.49	206	34.49
6/24/2025	34.18	34.20	34.18	34.20	354	34.20
6/23/2025	32.36	32.86	32.36	32.86	276	32.86
6/20/2025	32.86	32.86	32.54	32.54	518	32.54
6/18/2025	32.87	33.11	32.83	32.83	772	32.75
6/17/2025	32.76	32.76	32.76	32.76	198	32.68
6/16/2025	33.00	33.00	33.00	33.00	132	32.92
6/13/2025	32.45	32.45	32.06	32.15	1,680	32.07
6/12/2025	32.82	32.85	32.80	32.80	385	32.72
6/11/2025	32.88	32.94	32.61	32.80	706	32.72
6/10/2025	32.42	32.67	32.32	32.67	5,999	32.59
6/09/2025	32.08	32.08	32.08	32.08	161	32.00
6/06/2025	31.41	31.41	31.41	31.41	100	31.33
6/05/2025	31.08	31.08	31.08	31.08	128	31.01
6/04/2025	31.10	31.10	31.10	31.10	123	31.03
6/03/2025	30.55	30.55	30.55	30.55	35	30.48
6/02/2025	30.06	30.06	30.06	30.06	98	29.99
5/30/2025	29.68	29.68	29.45	29.50	440	29.43
5/29/2025	30.34	30.34	30.32	30.32	1,048	30.25
5/28/2025	30.36	30.36	30.08	30.08	407	30.01
5/27/2025	30.06	30.41	30.06	30.22	1,994	30.15
5/23/2025	29.31	29.52	29.31	29.52	578	29.45
5/22/2025	29.76	29.76	29.76	29.76	97	29.69
5/21/2025	30.52	30.52	30.10	30.10	548	30.03
5/20/2025	30.53	30.53	30.43	30.52	779	30.45
5/19/2025	30.56	30.56	30.56	30.56	51	30.49
5/16/2025	30.68	30.70	30.61	30.70	2,353	30.63
5/15/2025	30.80	30.80	30.80	30.80	381	30.73
5/14/2025	31.00	31.07	30.93	30.93	6,185	30.86
5/13/2025	30.63	30.80	30.63	30.76	1,518	30.69
5/12/2025	29.84	30.09	29.81	30.09	2,797	30.02
5/09/2025	28.35	28.35	28.35	28.35	253	28.28
5/08/2025	28.17	28.17	28.00	28.00	804	27.93
5/07/2025	27.72	27.72	27.72	27.72	226	27.65
5/06/2025	27.30	27.30	27.30	27.30	148	27.23
5/05/2025	27.71	27.71	27.71	27.71	217	27.64
5/02/2025	27.51	27.63	27.51	27.63	748	27.57
5/01/2025	26.66	26.66	26.66	26.66	22	26.60
4/30/2025	26.19	26.62	26.19	26.62	358	26.56
4/29/2025	26.70	26.70	26.70	26.70	135	26.63
4/28/2025	26.53	26.82	26.42	26.82	3,752	26.76
4/25/2025	26.99	26.99	26.99	26.99	166	26.92
4/24/2025	25.93	26.77	25.93	26.77	1,304	26.71
4/23/2025	25.93	26.01	25.56	25.56	2,680	25.49
4/22/2025	24.62	24.84	24.62	24.66	702	24.60
4/21/2025	24.33	24.33	24.33	24.33	108	24.27
4/17/2025	24.69	24.70	24.69	24.69	1,546	24.63
4/16/2025	24.48	24.69	24.48	24.69	1,646	24.63
4/15/2025	25.95	25.95	25.95	25.95	218	25.89
4/14/2025	26.10	26.10	25.42	25.48	2,729	25.42
4/11/2025	24.65	25.55	24.65	25.55	524	25.49
4/10/2025	25.62	25.62	24.62	24.76	2,596	24.70
4/09/2025	23.15	26.39	23.15	26.39	5,174	26.33
4/08/2025	24.66	24.66	22.51	22.79	1,682	22.74
4/07/2025	22.35	23.67	22.35	23.50	2,987	23.44
4/04/2025	25.11	25.11	23.34	23.37	4,763	23.32