Xtrackers Semiconductor Select Equity ETF (NQ: CHPS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	30.41	30.42	29.89	29.99	3,375	-0.88(-2.85%)
Nov 14, 2024	30.90	31.00	30.87	30.87	2,182	+0.01(+0.03%)
Nov 13, 2024	31.00	31.00	30.86	30.86	430	-0.59(-1.88%)
Nov 12, 2024	31.65	31.65	31.45	31.45	314	-0.37(-1.16%)
Nov 11, 2024	31.75	31.82	31.75	31.82	632	-0.64(-1.97%)
Nov 08, 2024	32.57	32.57	32.37	32.46	814	-0.42(-1.28%)
Nov 07, 2024	32.50	32.88	32.50	32.88	1,588	+0.89(+2.78%)
Nov 06, 2024	32.06	32.17	31.99	31.99	1,204	+0.44(+1.39%)
Nov 05, 2024	31.55	31.55	31.55	31.55	250	+0.31(+0.99%)
Nov 04, 2024	31.24	31.24	31.24	31.24	243	-0.01(-0.05%)
Nov 01, 2024	31.25	31.25	31.25	31.25	211	+0.23(+0.76%)
Oct 31, 2024	30.91	31.05	30.91	31.02	901	-0.98(-3.06%)
Oct 30, 2024	32.20	32.20	32.00	32.00	1,002	-0.84(-2.56%)
Oct 29, 2024	32.17	32.84	32.17	32.84	561	+0.68(+2.11%)
Oct 28, 2024	32.16	32.16	32.16	32.16	116	-0.02(-0.06%)
Oct 25, 2024	32.18	32.18	32.18	32.18	157	+0.28(+0.88%)
Oct 24, 2024	31.85	31.90	31.85	31.90	1,673	+0.31(+0.97%)
Oct 23, 2024	31.59	31.59	31.59	31.59	45	-0.30(-0.94%)
Oct 22, 2024	31.93	31.93	31.86	31.89	505	-0.16(-0.48%)
Oct 21, 2024	31.99	32.23	31.88	32.05	10,217	-0.10(-0.33%)
Oct 18, 2024	32.29	32.29	32.15	32.15	591	+0.03(+0.10%)
Oct 17, 2024	32.47	32.47	32.12	32.12	450	+0.14(+0.45%)
Oct 16, 2024	32.28	32.28	31.98	31.98	280	-0.02(-0.06%)
Oct 15, 2024	32.51	32.70	32.00	32.00	2,659	-1.72(-5.10%)
Oct 14, 2024	33.54	33.72	33.54	33.72	1,318	+0.51(+1.55%)
Oct 11, 2024	32.97	33.21	32.97	33.21	249	+0.34(+1.02%)
Oct 10, 2024	32.63	32.99	32.63	32.87	594	-0.26(-0.78%)
Oct 09, 2024	33.13	33.13	33.13	33.13	175	+0.42(+1.28%)
Oct 08, 2024	32.61	32.71	32.61	32.71	664	+0.15(+0.46%)
Oct 07, 2024	32.50	32.56	32.50	32.56	186	-0.06(-0.18%)
Oct 04, 2024	32.82	32.82	32.34	32.62	6,407	+0.41(+1.27%)
Oct 03, 2024	32.21	32.22	32.18	32.21	836	-0.03(-0.09%)
Oct 02, 2024	31.90	32.24	31.85	32.24	610	+0.28(+0.87%)
Oct 01, 2024	32.00	32.00	31.96	31.96	519	-0.68(-2.08%)
Sep 30, 2024	32.64	32.64	32.64	32.64	54	-0.58(-1.75%)
Sep 27, 2024	33.44	33.44	33.12	33.22	3,384	-0.40(-1.19%)
Sep 26, 2024	33.79	33.79	33.53	33.62	503	+1.41(+4.38%)
Sep 25, 2024	32.12	32.21	32.12	32.21	575	+0.20(+0.62%)
Sep 24, 2024	31.91	32.01	31.91	32.01	461	+0.27(+0.85%)
Sep 23, 2024	31.70	31.74	31.70	31.74	256	+0.25(+0.79%)
Sep 20, 2024	31.35	31.49	31.25	31.49	1,201	-0.43(-1.34%)
Sep 19, 2024	32.11	32.11	31.92	31.92	347	+1.11(+3.59%)
Sep 18, 2024	31.11	31.15	30.81	30.81	504	-0.27(-0.86%)
Sep 17, 2024	31.26	31.26	31.04	31.08	1,110	+0.11(+0.35%)
Sep 16, 2024	30.90	30.97	30.79	30.97	1,275	-0.39(-1.25%)
Sep 13, 2024	31.27	31.36	31.27	31.36	2,278	+0.45(+1.47%)
Sep 12, 2024	30.92	30.92	30.91	30.91	236	-0.09(-0.30%)
Sep 11, 2024	29.97	31.00	29.97	31.00	1,089	+1.23(+4.12%)
Sep 10, 2024	29.40	29.78	29.40	29.78	430	+0.16(+0.55%)
Sep 09, 2024	29.47	29.66	29.28	29.61	626	+0.55(+1.90%)
Sep 06, 2024	29.75	29.75	29.06	29.06	973	-1.24(-4.09%)
Sep 05, 2024	30.54	30.54	30.30	30.30	764	-0.17(-0.55%)
Sep 04, 2024	30.80	30.80	30.46	30.46	792	-0.16(-0.52%)

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.