MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCHI — GMO Beyond China ETF
NYSE ArcaGMO Beyond China ETF
$26.72
-0.14(-0.53%)
- O
- 26.69
- H
- 26.85
- L
- 26.69
- V
- 40.25K
⏱️ End-of-day dataAs of Aug 14, 2026
Latest Close$26.72
Period Return+10.3%
Period High$41.94
Period Low$21.81
Avg Daily Volume3.9K
Total Trading Days365
BCHI — Historical OHLCV Price & Volume Table
Mar 4, 2025 — Aug 14, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | $26.69 | $26.85 | $26.69 | $26.72 | $-0.14 | -0.53% | 40,251 | $26.72 | $26.69 $26.85 |
| Aug 13, 2026 | $27.94 | $28.56 | $26.58 | $26.86 | $-1.40 | -4.94% | 237,803 | $27.55 | $26.58 $28.56 |
| Aug 12, 2026 | $28.32 | $28.42 | $28.26 | $28.26 | $-3.36 | -10.62% | 39,743 | $28.33 | $28.26 $28.42 |
| Aug 11, 2026 | $31.66 | $31.71 | $31.59 | $31.62 | +$0.25 | +0.80% | 9,620 | $31.68 | $31.59 $31.71 |
| Aug 10, 2026 | $31.26 | $31.49 | $31.26 | $31.37 | +$0.07 | +0.24% | 13,662 | $31.41 | $31.26 $31.49 |
| Aug 7, 2026 | $31.00 | $31.51 | $31.00 | $31.29 | +$0.03 | +0.11% | 24,354 | $31.27 | $31.00 $31.51 |
| Aug 6, 2026 | $31.16 | $31.45 | $31.16 | $31.26 | $-0.12 | -0.39% | 1,190 | $31.31 | $31.16 $31.45 |
| Aug 5, 2026 | $31.55 | $31.57 | $31.37 | $31.38 | $-0.21 | -0.67% | 4,294 | $31.42 | $31.37 $31.57 |
| Aug 4, 2026 | $31.23 | $31.63 | $31.23 | $31.59 | +$1.01 | +3.29% | 1,930 | $31.50 | $31.23 $31.63 |
| Aug 3, 2026 | $30.17 | $30.64 | $30.05 | $30.59 | +$0.42 | +1.38% | 11,080 | $30.36 | $30.05 $30.64 |
| Jul 31, 2026 | $30.17 | $30.33 | $30.16 | $30.17 | $-6.22 | -17.09% | 3,867 | $30.25 | $30.16 $30.33 |
| Jul 30, 2026 | $36.32 | $36.41 | $36.32 | $36.39 | +$1.37 | +3.91% | 1,970 | $36.37 | $36.32 $36.41 |
| Jul 29, 2026 | $35.02 | $35.02 | $35.02 | $35.02 | $-0.88 | -2.44% | 71 | $35.25 | $35.02 $35.02 |
| Jul 28, 2026 | $35.79 | $36.06 | $35.60 | $35.90 | $-0.63 | -1.73% | 1,232 | $35.84 | $35.60 $36.06 |
| Jul 27, 2026 | $36.95 | $36.95 | $36.23 | $36.53 | $-0.11 | -0.31% | 562 | $36.46 | $36.23 $36.95 |
| Jul 24, 2026 | $36.75 | $36.75 | $36.65 | $36.65 | $-0.58 | -1.55% | 247 | $36.76 | $36.65 $36.75 |
| Jul 23, 2026 | $37.57 | $37.57 | $37.22 | $37.22 | $-0.39 | -1.04% | 5,716 | $37.57 | $37.22 $37.57 |
| Jul 22, 2026 | $37.61 | $37.61 | $37.61 | $37.61 | $-0.03 | -0.07% | 17 | $37.54 | $37.61 $37.61 |
| Jul 21, 2026 | $37.33 | $37.64 | $37.33 | $37.64 | +$1.36 | +3.75% | 306 | $37.36 | $37.33 $37.64 |
| Jul 20, 2026 | $36.63 | $36.63 | $36.17 | $36.28 | $-0.24 | -0.65% | 2,051 | $36.41 | $36.17 $36.63 |
| Jul 17, 2026 | $36.66 | $36.66 | $36.52 | $36.52 | $-0.40 | -1.08% | 1,274 | $36.56 | $36.52 $36.66 |
| Jul 16, 2026 | $36.92 | $36.92 | $36.92 | $36.92 | $-0.46 | -1.23% | 130 | $36.94 | $36.92 $36.92 |
| Jul 15, 2026 | $37.30 | $37.38 | $37.10 | $37.38 | $-0.25 | -0.66% | 1,726 | $37.16 | $37.10 $37.38 |
| Jul 14, 2026 | $37.30 | $37.62 | $37.30 | $37.62 | +$0.38 | +1.03% | 657 | $37.40 | $37.30 $37.62 |
| Jul 13, 2026 | $37.69 | $37.71 | $37.24 | $37.24 | $-1.27 | -3.30% | 6,153 | $37.67 | $37.24 $37.71 |
| Jul 10, 2026 | $38.38 | $38.57 | $38.38 | $38.51 | +$0.18 | +0.47% | 700 | $38.51 | $38.38 $38.57 |
| Jul 9, 2026 | $38.33 | $38.33 | $38.33 | $38.33 | +$0.19 | +0.50% | 300 | $38.33 | $38.33 $38.33 |
| Jul 8, 2026 | $38.14 | $38.14 | $38.14 | $38.14 | +$0.08 | +0.22% | 200 | $38.14 | $38.14 $38.14 |
| Jul 7, 2026 | $37.99 | $38.06 | $37.99 | $38.06 | $-1.28 | -3.26% | 1,000 | $38.06 | $37.99 $38.06 |
| Jul 6, 2026 | $39.44 | $39.44 | $39.34 | $39.34 | +$1.31 | +3.43% | 1,600 | $39.34 | $39.34 $39.44 |