GMO Beyond China ETF (BCHI)

Last Price26.86

Change+0.00 (0.00%)

NYSE· Last Trade: Aug 14th, 7:43 AM EDT

Historical Prices For GMO Beyond China ETF (BCHI)

Date Range:

2026-05-14 - 2026-08-14

Date	Open	High	Low	Close	Volume	Adjusted Close
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	31.62
8/10/2026	31.26	31.49	31.26	31.37	13,664	31.37
8/07/2026	31.00	31.51	31.00	31.29	24,354	31.29
8/06/2026	31.16	31.45	31.16	31.26	1,190	31.26
8/05/2026	31.55	31.57	31.37	31.38	4,294	31.38
8/04/2026	31.23	31.63	31.23	31.59	1,930	31.59
8/03/2026	30.17	30.64	30.05	30.59	11,080	30.59
7/31/2026	30.17	30.33	30.16	30.17	3,867	30.17
7/30/2026	36.32	36.41	36.32	36.39	1,970	36.39
7/29/2026	35.02	35.02	35.02	35.02	71	35.02
7/28/2026	35.79	36.06	35.60	35.90	1,232	35.90
7/27/2026	36.95	36.95	36.23	36.53	562	36.53
7/24/2026	36.75	36.75	36.65	36.65	247	36.65
7/23/2026	37.57	37.57	37.22	37.22	5,716	37.22
7/22/2026	37.61	37.61	37.61	37.61	17	37.61
7/21/2026	37.33	37.64	37.33	37.64	306	37.64
7/20/2026	36.63	36.63	36.17	36.28	2,051	36.28
7/17/2026	36.66	36.66	36.52	36.52	1,274	36.52
7/16/2026	36.92	36.92	36.92	36.92	130	36.92
7/15/2026	37.30	37.38	37.10	37.38	1,726	37.38
7/14/2026	37.30	37.62	37.30	37.62	657	37.62
7/13/2026	37.69	37.71	37.24	37.24	6,153	37.24
7/10/2026	38.38	38.57	38.38	38.51	654	38.51
7/09/2026	38.33	38.33	38.33	38.33	273	38.33
7/08/2026	38.14	38.14	38.14	38.14	246	38.14
7/07/2026	37.99	38.06	37.99	38.06	987	38.06
7/06/2026	39.44	39.44	39.34	39.34	1,585	39.34
7/02/2026	38.03	38.03	38.03	38.03	178	38.03
7/01/2026	38.51	38.51	38.30	38.30	4,680	38.30
6/30/2026	39.52	39.52	39.52	39.52	33	39.52
6/29/2026	38.73	39.40	38.73	39.40	627	38.76
6/26/2026	39.13	39.13	39.13	39.13	175	38.50
6/25/2026	39.53	39.53	39.53	39.53	92	38.90
6/24/2026	39.34	39.42	39.17	39.42	1,396	38.78
6/23/2026	39.66	39.67	39.13	39.19	4,685	38.56
6/22/2026	41.66	41.66	41.48	41.48	2,404	40.81
6/18/2026	41.83	41.83	41.83	41.83	124	41.15
6/17/2026	40.46	40.46	40.46	40.46	72	39.81
6/16/2026	40.69	40.69	40.62	40.62	337	39.96
6/15/2026	41.20	41.33	41.20	41.33	293	40.66
6/12/2026	40.41	40.49	40.29	40.29	619	39.64
6/11/2026	38.69	39.81	38.69	39.81	570	39.17
6/10/2026	38.86	38.86	38.24	38.24	290	37.63
6/09/2026	38.94	39.04	38.94	39.04	737	38.41
6/08/2026	39.00	39.00	38.95	38.95	1,013	38.32
6/05/2026	39.50	39.50	38.51	38.51	1,570	37.88
6/04/2026	41.02	41.31	41.02	41.20	1,441	40.53
6/03/2026	41.38	41.45	41.33	41.36	655	40.69
6/02/2026	41.80	41.94	41.74	41.94	706	41.27
6/01/2026	41.62	41.62	41.62	41.62	217	40.94
5/29/2026	0.00	40.65	40.58	40.59	2,330	39.93
5/28/2026	40.17	40.92	40.17	40.90	6,063	40.24
5/27/2026	40.98	40.98	40.69	40.85	2,776	40.19
5/26/2026	40.51	40.75	40.49	40.75	2,400	40.09
5/22/2026	39.09	39.11	39.07	39.07	2,602	38.44
5/21/2026	38.98	38.98	38.98	38.98	119	38.35
5/20/2026	37.73	38.34	37.73	38.34	302	37.72
5/19/2026	37.53	37.53	37.53	37.53	82	36.93
5/18/2026	38.04	38.21	38.02	38.21	631	37.59
5/15/2026	38.43	38.43	38.18	38.21	504	37.59
5/14/2026	39.30	39.78	39.30	39.78	932	39.14