GMO Beyond China ETF (BCHI)

Last Price26.72

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 8th, 3:48 PM EDT

Historical Prices For GMO Beyond China ETF (BCHI)

Date Range:

2026-06-08 - 2026-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
8/14/2026	26.86	0.00	26.86	26.72	0	26.72
8/13/2026	27.94	28.56	26.58	26.86	237,803	26.86
8/12/2026	28.32	28.42	28.26	28.26	39,743	28.26
8/11/2026	31.66	31.71	31.59	31.62	9,620	30.96
8/10/2026	31.26	31.49	31.26	31.37	13,664	30.72
8/07/2026	31.00	31.51	31.00	31.29	24,354	30.64
8/06/2026	31.16	31.45	31.16	31.26	1,190	30.61
8/05/2026	31.55	31.57	31.37	31.38	4,294	30.73
8/04/2026	31.23	31.63	31.23	31.59	1,930	30.94
8/03/2026	30.17	30.64	30.05	30.59	11,080	29.95
7/31/2026	30.17	30.33	30.16	30.17	3,867	29.54
7/30/2026	36.32	36.41	36.32	36.39	1,970	35.47
7/29/2026	35.02	35.02	35.02	35.02	71	34.14
7/28/2026	35.79	36.06	35.60	35.90	1,232	34.99
7/27/2026	36.95	36.95	36.23	36.53	562	35.61
7/24/2026	36.75	36.75	36.65	36.65	247	35.72
7/23/2026	37.57	37.57	37.22	37.22	5,716	36.28
7/22/2026	37.61	37.61	37.61	37.61	17	36.66
7/21/2026	37.33	37.64	37.33	37.64	306	36.69
7/20/2026	36.63	36.63	36.17	36.28	2,051	35.36
7/17/2026	36.66	36.66	36.52	36.52	1,274	35.59
7/16/2026	36.92	36.92	36.92	36.92	130	35.98
7/15/2026	37.30	37.38	37.10	37.38	1,726	36.43
7/14/2026	37.30	37.62	37.30	37.62	657	36.68
7/13/2026	37.69	37.71	37.24	37.24	6,153	36.30
7/10/2026	38.38	38.57	38.38	38.51	654	37.54
7/09/2026	38.33	38.33	38.33	38.33	273	37.37
7/08/2026	38.14	38.14	38.14	38.14	246	37.18
7/07/2026	37.99	38.06	37.99	38.06	987	37.10
7/06/2026	39.44	39.44	39.34	39.34	1,585	38.35
7/02/2026	38.03	38.03	38.03	38.03	178	37.07
7/01/2026	38.51	38.51	38.30	38.30	4,680	37.33
6/30/2026	39.52	39.52	39.52	39.52	33	38.53
6/29/2026	38.73	39.40	38.73	39.40	627	38.40
6/26/2026	39.13	39.13	39.13	39.13	175	38.14
6/25/2026	39.53	39.53	39.53	39.53	92	38.54
6/24/2026	39.34	39.42	39.17	39.42	1,396	38.43
6/23/2026	39.66	39.67	39.13	39.19	4,685	38.20
6/22/2026	41.66	41.66	41.48	41.48	2,404	40.44
6/18/2026	41.83	41.83	41.83	41.83	124	40.77
6/17/2026	40.46	40.46	40.46	40.46	72	39.44
6/16/2026	40.69	40.69	40.62	40.62	337	39.59
6/15/2026	41.20	41.33	41.20	41.33	293	40.28
6/12/2026	40.41	40.49	40.29	40.29	619	39.27
6/11/2026	38.69	39.81	38.69	39.81	570	38.80
6/10/2026	38.86	38.86	38.24	38.24	290	37.28
6/09/2026	38.94	39.04	38.94	39.04	737	38.06
6/08/2026	39.00	39.00	38.95	38.95	1,013	37.97