Dark

BCHI
GMO Beyond China ETF
stock NYSE

Inactive

Aug 14, 2026

26.72USD-0.532%(-0.14)40,251

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	26.6900	26.8500	26.6900	26.7200	-0.532%	40,251	0.000%
2026-08-13	27.9400	28.5600	26.5800	26.8629	-4.943%	237,803	-0.532%
2026-08-12	28.3200	28.4201	28.2597	28.2597	-10.618%	39,743	-5.448%
2026-08-11	31.6600	31.7100	31.5850	31.6166	+0.795%	9,620	-15.487%
2026-08-10	31.2600	31.4900	31.2600	31.3671	+0.236%	13,662	-14.815%
2026-08-07	31.0000	31.5100	31.0000	31.2932	+0.110%	24,354	-14.614%
2026-08-06	31.1550	31.4450	31.1550	31.2589	-0.386%	1,190	-14.520%
2026-08-05	31.5500	31.5700	31.3700	31.3800	-0.674%	4,294	-14.850%
2026-08-04	31.2300	31.6300	31.2300	31.5929	+3.287%	1,930	-15.424%
2026-08-03	30.1700	30.6400	30.0500	30.5876	+1.382%	11,080	-12.644%
2026-07-31	30.1700	30.3300	30.1600	30.1707	-17.091%	3,867	-11.437%
2026-07-30	36.3200	36.4050	36.3200	36.3900	+3.905%	1,970	-26.573%
2026-07-29	35.0223	35.0223	35.0223	35.0223	-2.445%	71	-23.706%
2026-07-28	35.7900	36.0600	35.6001	35.9000	-1.728%	1,232	-25.571%
2026-07-27	36.9500	36.9500	36.2301	36.5312	-0.311%	562	-26.857%
2026-07-24	36.7500	36.7500	36.6450	36.6450	-1.546%	247	-27.084%
2026-07-23	37.5700	37.5700	37.2205	37.2205	-1.044%	5,716	-28.212%
2026-07-22	37.6132	37.6132	37.6132	37.6132	-0.068%	17	-28.961%
2026-07-21	37.3250	37.6387	37.3250	37.6387	+3.748%	306	-29.009%
2026-07-20	36.6300	36.6301	36.1700	36.2790	-0.648%	2,051	-26.349%
2026-07-17	36.6600	36.6600	36.5157	36.5157	-1.085%	1,274	-26.826%
2026-07-16	36.9162	36.9162	36.9162	36.9162	-1.231%	130	-27.620%
2026-07-15	37.3000	37.3762	37.1000	37.3762	-0.661%	1,726	-28.511%
2026-07-14	37.3000	37.6249	37.3000	37.6249	+1.032%	657	-28.983%
2026-07-13	37.6900	37.7100	37.2406	37.2406	-3.305%	6,153	-28.250%
2026-07-10	38.3750	38.5700	38.3750	38.5133	+0.469%	654	-30.621%
2026-07-09	38.3334	38.3334	38.3334	38.3334	+0.503%	273	-30.296%
2026-07-08	38.1415	38.1415	38.1415	38.1415	+0.220%	245	-29.945%
2026-07-07	37.9898	38.0577	37.9898	38.0577	-3.257%	987	-29.791%
2026-07-06	39.4400	39.4400	39.3388	39.3388	+3.431%	1,585	-32.077%
2026-07-02	38.0337	38.0337	38.0337	38.0337	-0.697%	178	-29.747%
2026-07-01	38.5100	38.5100	38.3008	38.3008	-3.095%	4,436	-30.236%
2026-06-30	39.5239	39.5239	39.5239	39.5239	+0.318%	33	-32.395%
2026-06-29	38.7300	39.3988	38.7300	39.3988	+0.686%	627	-32.181%
2026-06-26	39.1305	39.1305	39.1305	39.1305	-1.023%	175	-31.716%
2026-06-25	39.5348	39.5348	39.5348	39.5348	+0.289%	92	-32.414%
2026-06-24	39.3400	39.4210	39.1700	39.4210	+0.579%	1,396	-32.219%
2026-06-23	39.6600	39.6700	39.1350	39.1941	-5.520%	4,685	-31.826%
2026-06-22	41.6550	41.6550	41.4839	41.4839	-0.819%	2,404	-35.589%
2026-06-18	41.8264	41.8264	41.8264	41.8264	+3.370%	124	-36.117%
2026-06-17	40.4627	40.4627	40.4627	40.4627	-0.388%	72	-33.964%
2026-06-16	40.6900	40.6901	40.6203	40.6203	-1.710%	337	-34.220%
2026-06-15	41.2000	41.3270	41.2000	41.3270	+2.577%	293	-35.345%
2026-06-12	40.4100	40.4900	40.2886	40.2886	+1.202%	619	-33.679%
2026-06-11	38.6850	39.8099	38.6850	39.8099	+4.096%	570	-32.881%
2026-06-10	38.8600	38.8600	38.2433	38.2433	-2.047%	290	-30.132%
2026-06-09	38.9400	39.0425	38.9400	39.0425	+0.231%	737	-31.562%
2026-06-08	38.9998	39.0000	38.9524	38.9524	+1.160%	1,013	-31.403%
2026-06-05	39.5000	39.5000	38.5056	38.5056	-6.536%	1,570	-30.607%
2026-06-04	41.0150	41.3100	41.0150	41.1984	-0.391%	1,441	-35.143%
2026-06-03	41.3800	41.4500	41.3300	41.3600	-1.389%	655	-35.397%
2026-06-02	41.8000	41.9426	41.7400	41.9426	+0.784%	706	-36.294%
2026-06-01	41.6164	41.6164	41.6164	41.6164	+2.540%	217	-35.795%
2026-05-29	40.6199	40.6500	40.5800	40.5856	-0.759%	2,330	-34.164%
2026-05-28	40.1700	40.9250	40.1700	40.8959	+0.102%	6,063	-34.663%
2026-05-27	40.9800	40.9800	40.6850	40.8542	+0.249%	2,776	-34.597%
2026-05-26	40.5101	40.7529	40.4900	40.7529	+4.304%	2,400	-34.434%
2026-05-22	39.0900	39.1101	39.0711	39.0711	+0.246%	2,602	-31.612%
2026-05-21	38.9753	38.9753	38.9753	38.9753	+1.670%	119	-31.444%
2026-05-20	37.7300	38.3351	37.7300	38.3351	+2.135%	302	-30.299%
2026-05-19	37.5336	37.5336	37.5336	37.5336	-1.763%	82	-28.810%
2026-05-18	38.0400	38.2073	38.0200	38.2073	+0.004%	631	-30.066%
2026-05-15	38.4300	38.4300	38.1800	38.2056	-3.956%	503	-30.063%
2026-05-14	39.3000	39.7793	39.3000	39.7793	+0.745%	932	-32.829%
2026-05-13	39.0600	39.4852	39.0600	39.4852	+1.072%	173	-32.329%
2026-05-12	38.6900	39.0665	38.6100	39.0665	-3.085%	3,406	-31.604%
2026-05-11	40.2900	40.3100	40.2900	40.3100	-0.025%	431	-33.714%
2026-05-08	40.3200	40.3200	40.3200	40.3200	+2.144%	73	-33.730%
2026-05-07	39.4736	39.4736	39.4736	39.4736	-0.976%	21	-32.309%
2026-05-06	39.4400	39.8625	39.4400	39.8625	+4.429%	264	-32.970%
2026-05-05	38.0300	38.1718	37.9200	38.1718	+2.425%	331	-30.001%
2026-05-04	37.2450	37.2682	37.2450	37.2682	-0.069%	279	-28.303%
2026-05-01	37.2939	37.2939	37.2939	37.2939	+0.043%	77	-28.353%
2026-04-30	37.0950	37.2780	37.0950	37.2780	+1.678%	479	-28.322%
2026-04-29	36.6628	36.6628	36.6628	36.6628	+0.127%	48	-27.120%
2026-04-28	36.6163	36.6163	36.6163	36.6163	-0.796%	92	-27.027%
2026-04-27	36.8395	36.9100	36.8050	36.9100	-0.083%	8,962	-27.608%
2026-04-24	37.0050	37.0050	36.9300	36.9405	+2.113%	337	-27.667%
2026-04-23	36.6000	36.6000	36.1700	36.1761	-1.221%	1,279	-26.139%
2026-04-22	36.6231	36.6231	36.6231	36.6231	+3.040%	140	-27.041%
2026-04-21	35.5425	35.5425	35.5425	35.5425	-1.066%	12	-24.822%
2026-04-20	35.7600	35.9253	35.7600	35.9253	-0.687%	624	-25.623%
2026-04-17	36.2299	36.2299	36.1738	36.1738	+2.295%	262	-26.134%
2026-04-16	35.5500	35.5500	35.3101	35.3622	+0.418%	3,766	-24.439%
2026-04-15	35.2150	35.2150	35.2150	35.2150	-0.363%	122	-24.123%
2026-04-14	35.2301	35.3433	35.2301	35.3433	+1.362%	293	-24.399%
2026-04-13	34.6000	34.9500	34.6000	34.8684	+0.773%	3,951	-23.369%
2026-04-10	34.8140	34.8500	34.6009	34.6009	+0.849%	3,210	-22.777%
2026-04-09	34.0100	34.3300	34.0100	34.3097	-0.220%	860	-22.121%
2026-04-08	34.4100	34.4100	34.2500	34.3854	+6.202%	547	-22.293%
2026-04-07	32.0200	32.3773	32.0200	32.3773	+0.286%	930	-17.473%
2026-04-06	32.3000	32.3400	32.1800	32.2849	+0.854%	3,916	-17.237%
2026-04-02	31.4100	32.0116	31.4100	32.0116	-1.354%	653	-16.530%
2026-04-01	32.5400	32.5400	32.4510	32.4510	+1.765%	337	-17.660%
2026-03-31	31.0800	31.8881	31.0800	31.8881	+3.667%	413	-16.207%
2026-03-30	30.9900	31.0400	30.7600	30.7600	-1.260%	874	-13.134%
2026-03-27	31.1200	31.3100	31.1200	31.1524	-0.726%	1,482	-14.228%
2026-03-26	31.6300	31.6300	31.3802	31.3802	-3.592%	1,405	-14.851%
2026-03-25	32.5494	32.5494	32.5494	32.5494	+2.446%	111	-17.909%
2026-03-24	31.9000	31.9000	31.7721	31.7721	-1.666%	520	-15.901%
2026-03-23	32.0800	32.3105	32.0000	32.3105	+2.638%	12,786	-17.302%
2026-03-20	31.6000	31.6000	31.4800	31.4800	-2.794%	483	-15.121%
2026-03-19	32.0650	32.3848	32.0650	32.3848	+0.340%	297	-17.492%
2026-03-18	32.5600	32.5601	32.2752	32.2752	-1.517%	648	-17.212%
2026-03-17	32.7725	32.7725	32.7725	32.7725	+1.672%	107	-18.468%
2026-03-16	31.9000	32.2400	31.9000	32.2336	+2.051%	1,049	-17.105%
2026-03-13	31.7000	31.7000	31.5859	31.5859	-0.706%	920	-15.405%
2026-03-12	32.0300	32.0700	31.8000	31.8106	-3.245%	4,305	-16.003%
2026-03-11	32.9600	32.9600	32.8591	32.8776	+0.558%	353	-18.729%
2026-03-10	32.8700	32.8700	32.6952	32.6952	+0.027%	998	-18.275%
2026-03-09	31.8400	32.6865	31.5100	32.6865	+0.451%	9,526	-18.254%
2026-03-06	32.6500	32.6500	32.5000	32.5398	-1.432%	926	-17.885%
2026-03-05	33.3900	33.3900	32.7088	33.0127	-1.279%	2,348	-19.061%
2026-03-04	33.0650	33.5900	33.0650	33.4403	+0.211%	5,117	-20.096%
2026-03-03	33.3300	33.3700	32.5700	33.3700	-4.502%	3,305	-19.928%
2026-03-02	34.8450	35.0000	34.6800	34.9430	-1.706%	2,620	-23.533%
2026-02-27	35.5200	35.5700	35.4900	35.5494	-0.584%	1,113	-24.837%
2026-02-26	35.6901	35.7583	35.6901	35.7583	-0.186%	1,161	-25.276%
2026-02-25	35.8588	35.8588	35.8248	35.8248	+1.122%	320	-25.415%
2026-02-24	35.4800	35.5900	35.4250	35.4274	+1.715%	1,656	-24.578%
2026-02-23	35.0200	35.0200	34.8200	34.8300	-0.742%	2,525	-23.285%
2026-02-20	34.5900	35.0904	34.5900	35.0904	+2.231%	1,274	-23.854%
2026-02-19	34.3600	34.3700	34.3165	34.3245	-0.654%	1,595	-22.155%
2026-02-18	34.6000	34.7700	34.5504	34.5504	+0.291%	4,075	-22.664%
2026-02-17	34.1000	34.5390	34.0400	34.4500	+0.041%	5,186	-22.438%
2026-02-13	34.5300	34.5300	34.3300	34.4360	+0.395%	1,337	-22.407%
2026-02-12	34.8000	34.9200	34.3005	34.3005	-0.309%	9,149	-22.100%
2026-02-11	34.4000	34.4067	34.2000	34.4067	+1.585%	819	-22.341%
2026-02-10	34.2600	34.2600	33.8700	33.8700	-0.380%	3,738	-21.110%
2026-02-09	33.6400	34.0500	33.6400	33.9993	+2.039%	20,091	-21.410%
2026-02-06	33.0600	33.4000	33.0600	33.3200	+2.205%	3,557	-19.808%
2026-02-05	32.8900	32.8900	32.6011	32.6011	-1.235%	1,242	-18.040%
2026-02-04	33.3450	33.3450	33.0088	33.0088	-0.462%	818	-19.052%
2026-02-03	33.3500	33.3500	33.0800	33.1621	+0.948%	1,593	-19.426%
2026-02-02	32.8229	32.8508	32.8229	32.8508	+0.724%	318	-18.663%
2026-01-30	32.6700	32.6700	32.6147	32.6147	-0.967%	525	-18.074%
2026-01-29	33.2500	33.2500	32.5100	32.9332	-0.666%	911	-18.866%
2026-01-28	33.0700	33.2200	33.0400	33.1539	+0.078%	1,750	-19.406%
2026-01-27	33.0100	33.1281	33.0100	33.1281	+1.387%	22,202	-19.343%
2026-01-26	32.6700	32.6800	32.5850	32.6750	+0.292%	10,371	-18.225%
2026-01-23	32.4400	32.5800	32.4200	32.5800	+0.587%	1,665	-17.986%
2026-01-22	32.4600	32.4600	32.3900	32.3900	+1.711%	440	-17.505%
2026-01-21	31.7400	31.8700	31.7400	31.8450	+0.457%	2,480	-16.094%
2026-01-20	31.6300	31.7100	31.6300	31.7000	-1.328%	1,397	-15.710%
2026-01-16	32.1600	32.1700	32.1266	32.1266	+0.052%	2,966	-16.829%
2026-01-15	32.2800	32.2800	32.1100	32.1100	+0.646%	1,805	-16.786%
2026-01-14	31.8600	31.9700	31.7650	31.9039	+0.959%	32,601	-16.248%
2026-01-13	31.7000	31.7000	31.6007	31.6007	-0.689%	15,937	-15.445%
2026-01-12	31.7400	31.8200	31.6700	31.8200	+1.576%	2,906	-16.028%
2026-01-09	31.2800	31.3262	31.2600	31.3262	+0.020%	973	-14.704%
2026-01-08	31.2900	31.3200	31.2800	31.3200	-0.605%	467	-14.687%
2026-01-07	31.5800	31.6200	31.5106	31.5106	-0.193%	2,758	-15.203%
2026-01-06	31.5994	31.6500	31.4350	31.5714	+0.386%	6,386	-15.366%
2026-01-05	31.2400	31.5200	31.2400	31.4500	+1.012%	985	-15.040%
2026-01-02	31.1100	31.1350	31.1100	31.1350	+2.019%	350	-14.180%
2025-12-31	30.4710	30.5900	30.4710	30.5189	+0.243%	1,965	-12.448%
2025-12-30	30.5300	30.5300	30.4000	30.4449	-1.534%	2,953	-12.235%
2025-12-29	30.9027	30.9200	30.9027	30.9191	-0.205%	598	-13.581%
2025-12-26	30.9400	30.9827	30.9150	30.9827	+0.188%	384	-13.758%
2025-12-24	30.9600	30.9600	30.9247	30.9247	+0.340%	318	-13.597%
2025-12-23	30.7600	30.8699	30.7600	30.8200	+0.535%	3,145	-13.303%
2025-12-22	30.6600	30.6600	30.6559	30.6559	+0.556%	414	-12.839%
2025-12-19	30.4865	30.4865	30.4865	30.4865	+0.897%	83	-12.355%
2025-12-18	30.2154	30.2154	30.2154	30.2154	+1.471%	93	-11.568%
2025-12-17	29.9900	29.9900	29.7300	29.7773	-0.929%	754	-10.267%
2025-12-16	30.0564	30.0564	30.0564	30.0564	-0.680%	17	-11.100%
2025-12-15	30.0000	30.4301	30.0000	30.2621	+0.222%	10,282	-11.705%
2025-12-12	30.2624	30.2624	30.1950	30.1950	-1.498%	1,119	-11.509%
2025-12-11	30.6541	30.6541	30.6541	30.6541	-0.380%	50	-12.834%
2025-12-10	30.7709	30.7709	30.7709	30.7709	+0.876%	31	-13.165%
2025-12-09	30.4900	30.5600	30.4300	30.5037	-0.099%	1,889	-12.404%
2025-12-08	30.6700	30.6700	30.5338	30.5338	-0.359%	531	-12.490%
2025-12-05	30.6439	30.6439	30.6439	30.6439	+0.736%	63	-12.805%
2025-12-04	30.4200	30.4200	30.4200	30.4200	-0.130%	107	-12.163%
2025-12-03	30.3950	30.4595	30.3801	30.4595	+0.344%	1,881	-12.277%
2025-12-02	30.2500	30.3551	30.2500	30.3551	+0.370%	424	-11.975%
2025-12-01	30.3200	30.3200	30.2432	30.2432	-0.152%	470	-11.650%
2025-11-28	30.2892	30.2892	30.2892	30.2892	+0.461%	7	-11.784%
2025-11-26	30.1881	30.1881	30.1501	30.1501	+1.158%	5,100	-11.377%
2025-11-25	29.6000	29.8049	29.6000	29.8049	+0.647%	4,102	-10.350%
2025-11-24	29.6134	29.6134	29.6134	29.6134	+0.566%	98	-9.771%
2025-11-21	29.3500	29.4900	29.3500	29.4466	-0.887%	838	-9.259%
2025-11-20	30.1500	30.2500	29.7100	29.7100	-0.124%	3,066	-10.064%
2025-11-19	29.7469	29.7469	29.7469	29.7469	+0.192%	119	-10.176%
2025-11-18	29.6700	29.6900	29.6700	29.6900	-0.432%	647	-10.003%
2025-11-17	30.0050	30.0050	29.8187	29.8187	-0.539%	410	-10.392%
2025-11-14	29.9950	29.9950	29.9803	29.9803	+0.842%	340	-10.875%
2025-11-13	30.0600	30.0600	29.7300	29.7300	-1.196%	490	-10.124%
2025-11-12	30.2172	30.2172	30.0900	30.0900	-0.508%	715	-11.200%
2025-11-11	30.2400	30.2437	30.2400	30.2437	+0.244%	204	-11.651%
2025-11-10	30.1000	30.1700	30.1000	30.1700	+1.975%	1,301	-11.435%
2025-11-07	29.5200	29.5858	29.4000	29.5858	-0.902%	41,803	-9.686%
2025-11-06	29.8700	29.8700	29.7768	29.8550	-1.177%	629	-10.501%
2025-11-05	30.2252	30.2700	30.2105	30.2105	+0.537%	601	-11.554%
2025-11-04	30.2000	30.2000	30.0492	30.0492	-1.494%	666	-11.079%
2025-11-03	30.4100	30.5700	30.4100	30.5048	+0.477%	2,871	-12.407%
2025-10-31	30.3600	30.3600	30.3600	30.3600	+0.195%	200	-11.989%
2025-10-30	30.3008	30.3008	30.3008	30.3008	-0.920%	114	-11.818%
2025-10-29	30.5823	30.5823	30.5823	30.5823	+0.241%	28	-12.629%
2025-10-28	30.5087	30.5087	30.5087	30.5087	+0.648%	14	-12.418%
2025-10-27	30.3123	30.3123	30.3123	30.3123	+0.487%	113	-11.851%
2025-10-24	30.2100	30.2100	30.1300	30.1654	+0.763%	1,727	-11.422%
2025-10-23	29.8600	29.9800	29.8600	29.9369	+0.514%	922	-10.746%
2025-10-22	29.8700	29.8700	29.7838	29.7838	+0.419%	563	-10.287%
2025-10-21	29.6596	29.6596	29.6596	29.6596	-0.464%	34	-9.911%
2025-10-20	29.7978	29.7978	29.7978	29.7978	+0.389%	145	-10.329%
2025-10-17	29.6600	29.6822	29.6400	29.6822	+0.035%	1,001	-9.980%
2025-10-16	29.7900	29.7900	29.6718	29.6718	+0.663%	357	-9.948%
2025-10-15	29.5300	29.5300	29.3300	29.4764	+1.794%	1,836	-9.351%
2025-10-14	28.6500	29.0200	28.6500	28.9570	-0.804%	2,776	-7.725%
2025-10-13	29.2500	29.2500	29.1918	29.1918	+2.966%	229	-8.467%
2025-10-10	29.1160	29.1215	28.3400	28.3510	-2.440%	3,463	-5.753%
2025-10-09	29.3800	29.3800	29.0600	29.0600	-0.455%	616	-8.052%
2025-10-08	29.1928	29.1928	29.1928	29.1928	+0.658%	30	-8.471%
2025-10-07	29.1382	29.1382	28.9901	29.0020	-0.364%	8,318	-7.868%
2025-10-06	29.1150	29.1150	29.0450	29.1079	+0.545%	4,552	-8.204%
2025-10-03	29.0400	29.0400	28.9100	28.9500	+0.885%	6,074	-7.703%
2025-10-02	28.7300	28.7300	28.6959	28.6959	-0.223%	265	-6.886%
2025-10-01	28.7100	28.7600	28.7099	28.7600	+0.708%	4,399	-7.093%
2025-09-30	28.5300	28.5600	28.4700	28.5577	-1.897%	18,823	-6.435%
2025-09-29	29.0500	29.2300	29.0450	29.1100	+0.379%	25,334	-8.210%
2025-09-26	29.0000	29.0000	29.0000	29.0000	-0.468%	199	-7.862%
2025-09-25	29.1300	29.1364	29.1300	29.1364	-0.897%	400	-8.293%
2025-09-24	29.4500	29.4550	29.4000	29.4000	-0.931%	528	-9.116%
2025-09-23	29.7600	29.7600	29.6762	29.6762	-0.168%	810	-9.962%
2025-09-22	29.7000	29.7300	29.7000	29.7260	+0.087%	659	-10.112%
2025-09-19	29.7200	29.7200	29.7002	29.7002	-0.618%	1,559	-10.034%
2025-09-18	29.9400	29.9400	29.8200	29.8848	-0.153%	1,214	-10.590%
2025-09-17	29.9200	29.9705	29.9200	29.9305	-0.115%	1,585	-10.727%
2025-09-16	29.9800	29.9800	29.9100	29.9650	+0.653%	1,417	-10.829%
2025-09-15	29.7800	29.7800	29.7706	29.7706	+0.530%	338	-10.247%
2025-09-12	29.6400	29.6500	29.5850	29.6137	+0.195%	2,287	-9.771%
2025-09-11	29.5100	29.5561	29.5100	29.5561	+0.736%	1,237	-9.596%
2025-09-10	29.3900	29.3900	29.3350	29.3402	+0.860%	427	-8.930%
2025-09-09	29.0900	29.1220	29.0400	29.0900	+0.644%	2,415	-8.147%
2025-09-08	28.8000	28.9038	28.8000	28.9038	+0.350%	673	-7.555%
2025-09-05	28.9300	28.9300	28.7800	28.8031	+0.563%	347	-7.232%
2025-09-04	28.4900	28.6419	28.4300	28.6419	+0.321%	23,002	-6.710%
2025-09-03	28.5502	28.5502	28.5502	28.5502	+0.830%	70	-6.410%
2025-09-02	28.3500	28.3500	28.2700	28.3151	-0.162%	562	-5.633%
2025-08-29	28.3611	28.3611	28.3611	28.3611	-1.318%	117	-5.786%
2025-08-28	28.7400	28.7400	28.7400	28.7400	+0.490%	107	-7.029%
2025-08-27	28.6000	28.6000	28.6000	28.6000	+0.665%	114	-6.573%
2025-08-26	28.4110	28.4110	28.4110	28.4110	-0.353%	126	-5.952%
2025-08-25	28.5200	28.5200	28.5116	28.5116	-0.557%	381	-6.284%
2025-08-22	28.4800	28.6713	28.4800	28.6713	+1.040%	563	-6.806%
2025-08-21	28.3757	28.3761	28.3757	28.3761	+0.058%	215	-5.836%
2025-08-20	28.5100	28.5100	28.3500	28.3596	-0.597%	819	-5.781%
2025-08-19	28.6900	28.6900	28.5300	28.5300	-0.971%	429	-6.344%
2025-08-18	28.8096	28.8096	28.8096	28.8096	+0.817%	189	-7.253%
2025-08-15	28.5300	28.5761	28.5300	28.5761	-0.172%	248	-6.495%
2025-08-14	28.4600	28.6254	28.4500	28.6254	-0.636%	2,812	-6.656%
2025-08-13	28.9600	28.9600	28.8087	28.8087	+0.319%	132	-7.250%
2025-08-12	28.7500	28.7500	28.7171	28.7171	+1.036%	187	-6.954%
2025-08-11	28.7500	28.7500	28.4226	28.4226	-0.665%	2,794	-5.990%
2025-08-08	28.5685	28.6129	28.5685	28.6129	+0.180%	328	-6.616%
2025-08-07	28.5615	28.5615	28.5615	28.5615	+0.675%	24	-6.447%
2025-08-06	28.3900	28.4000	28.2900	28.3700	+0.595%	1,355	-5.816%
2025-08-05	28.2200	28.2200	28.1800	28.2022	+0.758%	1,609	-5.256%
2025-08-04	27.9300	28.0000	27.9300	27.9900	+0.738%	1,478	-4.537%
2025-08-01	27.6880	27.7850	27.6880	27.7850	+0.083%	1,249	-3.833%
2025-07-31	27.8015	27.8015	27.7620	27.7620	-0.064%	751	-3.753%
2025-07-30	30.7100	30.7100	27.7600	27.7798	-0.507%	4,020	-3.815%
2025-07-29	27.9700	27.9800	27.9213	27.9213	+0.220%	3,393	-4.302%
2025-07-28	27.9000	27.9000	27.8407	27.8600	-0.889%	3,276	-4.092%
2025-07-25	28.0800	28.1100	27.9100	28.1100	+0.174%	1,224	-4.945%
2025-07-24	28.1700	28.1700	28.0611	28.0611	-0.473%	3,601	-4.779%
2025-07-23	28.1000	28.2100	28.0999	28.1944	+0.986%	3,239	-5.229%
2025-07-22	27.8600	27.9600	27.8100	27.9192	-0.921%	1,464	-4.295%
2025-07-21	28.1480	28.3300	28.1480	28.1786	+0.802%	909	-5.176%
2025-07-18	28.0400	28.3400	27.9543	27.9543	-0.511%	2,225	-4.415%
2025-07-17	28.1137	28.1500	28.0600	28.0980	+0.746%	2,323	-4.904%
2025-07-16	27.8000	27.8900	27.8000	27.8900	+0.795%	449	-4.195%
2025-07-15	27.6715	27.6927	27.6599	27.6700	+0.599%	2,476	-3.433%
2025-07-14	27.6400	27.6400	27.5053	27.5053	-0.451%	786	-2.855%
2025-07-11	27.6900	27.6900	27.5500	27.6300	-0.217%	2,819	-3.294%
2025-07-10	27.6100	27.6900	27.6100	27.6900	+0.323%	1,856	-3.503%
2025-07-09	27.6500	27.6500	27.5700	27.6008	+0.742%	725	-3.191%
2025-07-08	27.3800	27.3975	27.3800	27.3975	-0.009%	1,250	-2.473%
2025-07-07	27.5700	27.5700	27.3950	27.4000	-1.699%	3,115	-2.482%
2025-07-03	27.8318	27.9200	27.8318	27.8735	+1.003%	839	-4.138%
2025-07-02	27.4060	27.5966	27.4060	27.5966	+0.766%	1,132	-3.176%
2025-07-01	27.3800	27.3867	27.3800	27.3867	+0.069%	1,310	-2.434%
2025-06-30	27.3100	27.3679	27.3100	27.3679	+0.153%	2,248	-2.367%
2025-06-27	27.3000	27.3700	27.2400	27.3262	+0.192%	1,898	-2.218%
2025-06-26	27.2200	27.3300	27.2200	27.2737	+0.920%	1,759	-2.030%
2025-06-25	27.0282	27.0500	27.0252	27.0252	+0.149%	590	-1.129%
2025-06-24	26.9900	26.9900	26.9851	26.9851	+2.434%	106	-0.982%
2025-06-23	26.1400	26.3438	26.1400	26.3438	+0.735%	367	+1.428%
2025-06-20	26.3900	26.3900	26.1515	26.1515	-1.074%	1,883	+2.174%
2025-06-18	26.4355	26.4355	26.4355	26.4355	-0.206%	1	+1.076%
2025-06-17	26.6700	26.6700	26.4150	26.4900	-1.007%	8,926	+0.868%
2025-06-16	26.7800	26.9199	26.7594	26.7594	+0.903%	8,454	-0.147%
2025-06-13	26.5100	26.5200	26.4600	26.5200	-1.410%	675	+0.754%
2025-06-12	26.9000	26.9500	26.6900	26.8992	+0.156%	6,831	-0.666%
2025-06-11	27.0000	27.0000	26.8574	26.8574	-0.123%	1,321	-0.512%
2025-06-10	26.8906	26.8906	26.8906	26.8906	+0.465%	81	-0.634%
2025-06-09	26.6500	26.7700	26.6500	26.7661	+0.541%	3,004	-0.172%
2025-06-06	26.6222	26.6222	26.6222	26.6222	+0.919%	49	+0.367%
2025-06-05	26.4384	26.4384	26.3798	26.3798	+0.188%	846	+1.290%
2025-06-04	26.2502	26.3900	26.2502	26.3303	+0.313%	1,263	+1.480%
2025-06-03	26.2000	26.3000	26.2000	26.2482	+0.036%	1,925	+1.797%
2025-06-02	26.2387	26.2387	26.2387	26.2387	+0.454%	128	+1.834%
2025-05-30	26.1100	26.1400	26.0100	26.1200	-0.788%	10,341	+2.297%
2025-05-29	26.3300	26.3300	26.2800	26.3275	-0.209%	319	+1.491%
2025-05-28	26.3800	26.5800	26.3800	26.3827	-0.254%	30,152	+1.278%
2025-05-27	26.4500	26.4500	26.4500	26.4500	+0.653%	519	+1.021%
2025-05-23	26.0700	26.2783	26.0700	26.2783	+0.361%	9,314	+1.681%
2025-05-22	26.1838	26.1838	26.1838	26.1838	+0.028%	87	+2.048%
2025-05-21	26.4000	26.4000	26.1764	26.1764	-0.145%	131	+2.077%
2025-05-20	26.2200	26.2200	26.2144	26.2144	-0.553%	262	+1.929%
2025-05-19	26.7400	26.7400	26.1600	26.3601	+0.495%	3,724	+1.365%
2025-05-16	26.2300	26.2800	26.1284	26.2303	+0.067%	2,341	+1.867%
2025-05-15	26.2799	26.2799	26.2127	26.2127	+0.779%	413	+1.935%
2025-05-14	26.1100	26.1100	25.9700	26.0100	-0.036%	2,381	+2.730%
2025-05-13	26.0450	26.0450	26.0193	26.0193	+1.152%	156	+2.693%
2025-05-12	25.6200	25.7400	25.5750	25.7229	+2.266%	47,030	+3.876%
2025-05-09	25.1700	25.1932	25.1300	25.1529	+0.984%	6,100	+6.230%
2025-05-08	25.1300	25.1300	24.9078	24.9078	-1.545%	5,110	+7.276%
2025-05-07	25.2500	25.3600	25.2500	25.2986	+0.548%	3,500	+5.618%
2025-05-06	25.3259	25.3506	25.1400	25.1608	-1.258%	44,149	+6.197%
2025-05-05	25.5900	25.5900	25.4813	25.4813	+0.419%	2,486	+4.861%
2025-05-02	25.3750	25.3750	25.3750	25.3750	+2.020%	90	+5.300%
2025-05-01	24.8659	24.8725	24.8000	24.8725	-0.018%	2,914	+7.428%
2025-04-30	24.7000	24.8770	24.7000	24.8770	-0.102%	941	+7.408%
2025-04-29	24.8689	24.9023	24.8689	24.9023	+0.413%	1,107	+7.299%
2025-04-28	25.0000	25.0000	24.7100	24.7998	+0.271%	3,645	+7.743%
2025-04-25	24.6105	24.7327	24.6105	24.7327	-0.080%	4,447	+8.035%
2025-04-24	24.6560	24.7524	24.6560	24.7524	+0.701%	559	+7.949%
2025-04-23	24.5900	24.5900	24.5800	24.5800	+1.309%	2,109	+8.706%
2025-04-22	24.1552	24.2700	24.1552	24.2625	+1.083%	2,685	+10.129%
2025-04-21	24.0896	24.1000	23.8900	24.0026	+0.106%	4,534	+11.321%
2025-04-17	24.0000	24.1295	23.9773	23.9773	+1.525%	1,201	+11.439%
2025-04-16	23.7813	23.7813	23.6171	23.6171	-0.983%	518	+13.138%
2025-04-15	23.9100	23.9730	23.8516	23.8516	+0.429%	386	+12.026%
2025-04-14	24.2900	24.2900	23.6800	23.7496	+0.564%	3,303	+12.507%
2025-04-11	23.5600	23.6300	23.5350	23.6163	+3.228%	4,546	+13.142%
2025-04-10	23.0100	23.0100	22.6400	22.8779	-2.227%	12,532	+16.794%
2025-04-09	21.9400	23.4500	21.9400	23.3990	+6.979%	1,962	+14.193%
2025-04-08	22.5500	22.5500	21.8100	21.8726	-2.095%	11,596	+22.162%
2025-04-07	22.1000	22.4200	21.9000	22.3406	-2.124%	6,068	+19.603%
2025-04-04	26.2400	26.2400	22.6700	22.8253	-4.314%	8,171	+17.063%
2025-04-03	24.0000	24.0000	23.8544	23.8544	-2.519%	5,646	+12.013%
2025-04-02	24.1300	24.4950	24.1300	24.4707	+0.347%	4,719	+9.192%
2025-04-01	24.1200	24.3861	24.1200	24.3861	+0.334%	2,988	+9.571%
2025-03-31	24.5000	24.5000	24.0800	24.3050	-0.400%	7,508	+9.936%
2025-03-28	24.4300	24.4300	24.4025	24.4025	-1.380%	1,475	+9.497%
2025-03-27	24.7650	24.7794	24.7440	24.7440	-0.093%	767	+7.986%
2025-03-26	25.0000	25.0000	24.7600	24.7670	-0.892%	6,117	+7.885%
2025-03-25	24.9700	24.9900	24.9700	24.9900	+0.695%	1,400	+6.923%
2025-03-24	24.7802	24.8600	24.7600	24.8176	+0.713%	3,732	+7.666%
2025-03-21	24.5600	24.6500	24.5600	24.6420	-0.057%	1,491	+8.433%
2025-03-20	24.6200	24.6560	24.6000	24.6560	+0.112%	1,336	+8.371%
2025-03-19	24.5900	24.6284	24.5401	24.6284	-0.087%	6,301	+8.493%
2025-03-18	24.7300	24.7300	24.5001	24.6499	-0.626%	2,361	+8.398%
2025-03-17	24.6700	24.8300	24.6700	24.8053	+0.974%	5,611	+7.719%
2025-03-14	24.4150	24.5700	24.3700	24.5661	+1.153%	2,882	+8.768%
2025-03-13	24.3400	24.3400	24.2862	24.2862	-0.691%	7,058	+10.021%
2025-03-12	24.5500	24.5500	24.4400	24.4551	+1.260%	4,846	+9.261%
2025-03-11	24.0700	24.2280	24.0100	24.1508	+0.434%	816	+10.638%
2025-03-10	24.3200	24.3200	23.9000	24.0464	-1.993%	27,265	+11.119%
2025-03-07	24.5000	24.5354	24.3900	24.5354	+0.355%	4,846	+8.904%
2025-03-06	24.5300	24.5900	24.4450	24.4485	-1.102%	32,418	+9.291%
2025-03-05	24.5400	24.7500	24.5300	24.7209	+2.046%	5,790	+8.087%
2025-03-04	24.1300	24.4200	24.0300	24.2253	+0.375%	25,875	+10.298%
2025-03-03	24.3700	24.4100	24.1349	24.1349	-0.171%	11,132	+10.711%
2025-02-28	24.2400	24.2400	24.1450	24.1762	-1.472%	2,019	+10.522%
2025-02-27	24.6300	24.6400	24.5375	24.5375	-1.527%	7,602	+8.895%
2025-02-26	25.0200	25.0200	24.9100	24.9180	+0.148%	3,862	+7.232%
2025-02-25	24.9900	24.9900	24.8400	24.8812	-0.694%	1,297	+7.390%

.dark-mode .vsqTCl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vsqTCl{ color: #333333; background-color: white; border: 2px solid #333333; }BCHIGMO Beyond China ETFstock NYSE

BCHI
GMO Beyond China ETF
stock NYSE