GMO Beyond China ETF

BCHI
🏛️ usa →
29.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.00 29.00 29.00 29.00 0.0M
2025-09-25 29.13 29.14 29.13 29.14 0.0M
2025-09-24 29.45 29.46 29.40 29.40 0.0M
2025-09-23 29.76 29.76 29.68 29.68 0.0M
2025-09-22 29.70 29.73 29.70 29.73 0.0M
2025-09-19 29.72 29.72 29.70 29.70 0.0M
2025-09-18 29.94 29.94 29.82 29.89 0.0M
2025-09-17 29.92 29.97 29.92 29.93 0.0M
2025-09-16 29.98 29.98 29.91 29.97 0.0M
2025-09-15 29.78 29.78 29.77 29.77 0.0M
2025-09-12 29.64 29.65 29.59 29.61 0.0M
2025-09-11 29.51 29.56 29.51 29.56 0.0M
2025-09-10 29.39 29.39 29.34 29.34 0.0M
2025-09-09 29.09 29.12 29.04 29.09 0.0M
2025-09-08 28.80 28.90 28.80 28.90 0.0M
2025-09-05 28.93 28.93 28.78 28.80 0.0M
2025-09-04 28.49 28.64 28.43 28.64 0.0M
2025-09-03 28.55 28.55 28.55 28.55 0.0M
2025-09-02 28.35 28.35 28.27 28.32 0.0M
2025-08-29 28.36 28.36 28.36 28.36 0.0M
2025-08-28 28.74 28.74 28.74 28.74 0.0M
2025-08-27 28.60 28.60 28.60 28.60 0.0M
2025-08-26 28.41 28.41 28.41 28.41 0.0M
2025-08-25 28.52 28.52 28.51 28.51 0.0M
2025-08-22 28.48 28.67 28.48 28.67 0.0M
2025-08-21 28.38 28.38 28.38 28.38 0.0M
2025-08-20 28.51 28.51 28.35 28.36 0.0M
2025-08-19 28.69 28.69 28.53 28.53 0.0M
2025-08-18 28.81 28.81 28.81 28.81 0.0M
2025-08-15 28.53 28.58 28.53 28.58 0.0M
2025-08-14 28.46 28.63 28.45 28.63 0.0M
2025-08-13 28.96 28.96 28.81 28.81 0.0M
2025-08-12 28.75 28.75 28.72 28.72 0.0M
2025-08-11 28.75 28.75 28.42 28.42 0.0M
2025-08-08 28.57 28.61 28.57 28.61 0.0M
2025-08-07 28.56 28.56 28.56 28.56 0.0M
2025-08-06 28.39 28.40 28.29 28.37 0.0M
2025-08-05 28.22 28.22 28.18 28.20 0.0M
2025-08-04 27.93 28.00 27.93 27.99 0.0M
2025-08-01 27.69 27.79 27.69 27.79 0.0M
2025-07-31 27.80 27.80 27.76 27.76 0.0M
2025-07-30 30.71 30.71 27.76 27.78 0.0M
2025-07-29 27.97 27.98 27.92 27.92 0.0M
2025-07-28 27.90 27.90 27.84 27.86 0.0M
2025-07-25 28.08 28.11 27.91 28.11 0.0M
2025-07-24 28.17 28.17 28.06 28.06 0.0M
2025-07-23 28.10 28.21 28.10 28.19 0.0M
2025-07-22 27.86 27.96 27.81 27.92 0.0M
2025-07-21 28.15 28.33 28.15 28.18 0.0M
2025-07-18 28.04 28.34 27.95 27.95 0.0M
2025-07-17 28.11 28.15 28.06 28.10 0.0M
2025-07-16 27.80 27.89 27.80 27.89 0.0M
2025-07-15 27.67 27.69 27.66 27.67 0.0M
2025-07-14 27.64 27.64 27.51 27.51 0.0M
2025-07-11 27.69 27.69 27.55 27.63 0.0M
2025-07-10 27.61 27.69 27.61 27.69 0.0M
2025-07-09 27.65 27.65 27.57 27.60 0.0M
2025-07-08 27.38 27.40 27.38 27.40 0.0M
2025-07-07 27.57 27.57 27.40 27.40 0.0M
2025-07-03 27.83 27.92 27.83 27.87 0.0M
2025-07-02 27.41 27.60 27.41 27.60 0.0M
2025-07-01 27.38 27.39 27.38 27.39 0.0M
2025-06-30 27.31 27.37 27.31 27.37 0.0M
2025-06-27 27.30 27.37 27.24 27.33 0.0M
2025-06-26 27.22 27.33 27.22 27.27 0.0M
2025-06-25 27.03 27.05 27.03 27.03 0.0M
2025-06-24 26.99 26.99 26.99 26.99 0.0M
2025-06-23 26.14 26.34 26.14 26.34 0.0M
2025-06-20 26.39 26.39 26.15 26.15 0.0M
2025-06-18 26.44 26.44 26.44 26.44 0.0M
2025-06-17 26.67 26.67 26.42 26.49 0.0M
2025-06-16 26.78 26.92 26.76 26.76 0.0M
2025-06-13 26.51 26.52 26.46 26.52 0.0M
2025-06-12 26.90 26.95 26.69 26.90 0.0M
2025-06-11 27.00 27.00 26.86 26.86 0.0M
2025-06-10 26.89 26.89 26.89 26.89 0.0M
2025-06-09 26.65 26.77 26.65 26.77 0.0M
2025-06-06 26.62 26.62 26.62 26.62 0.0M
2025-06-05 26.44 26.44 26.38 26.38 0.0M
2025-06-04 26.25 26.39 26.25 26.33 0.0M
2025-06-03 26.20 26.30 26.20 26.25 0.0M
2025-06-02 26.24 26.24 26.24 26.24 0.0M
2025-05-30 26.11 26.14 26.01 26.12 0.0M
2025-05-29 26.33 26.33 26.28 26.33 0.0M
2025-05-28 26.38 26.58 26.38 26.38 0.0M
2025-05-27 26.45 26.45 26.45 26.45 0.0M
2025-05-23 26.07 26.28 26.07 26.28 0.0M
2025-05-22 26.18 26.18 26.18 26.18 0.0M
2025-05-21 26.40 26.40 26.18 26.18 0.0M
2025-05-20 26.22 26.22 26.21 26.21 0.0M
2025-05-19 26.74 26.74 26.16 26.36 0.0M
2025-05-16 26.23 26.28 26.13 26.23 0.0M
2025-05-15 26.28 26.28 26.21 26.21 0.0M
2025-05-14 26.11 26.11 25.97 26.01 0.0M
2025-05-13 26.05 26.05 26.02 26.02 0.0M
2025-05-12 25.62 25.74 25.58 25.72 0.0M
2025-05-09 25.17 25.19 25.13 25.15 0.0M
2025-05-08 25.13 25.13 24.91 24.91 0.0M
2025-05-07 25.25 25.36 25.25 25.30 0.0M
2025-05-06 25.33 25.35 25.14 25.16 0.0M
2025-05-05 25.59 25.59 25.48 25.48 0.0M
2025-05-02 25.38 25.38 25.38 25.38 0.0M
2025-05-01 24.87 24.87 24.80 24.87 0.0M
2025-04-30 24.70 24.88 24.70 24.88 0.0M
2025-04-29 24.87 24.90 24.87 24.90 0.0M
2025-04-28 25.00 25.00 24.71 24.80 0.0M
2025-04-25 24.61 24.73 24.61 24.73 0.0M
2025-04-24 24.66 24.75 24.66 24.75 0.0M
2025-04-23 24.59 24.59 24.58 24.58 0.0M
2025-04-22 24.16 24.27 24.16 24.26 0.0M
2025-04-21 24.09 24.10 23.89 24.00 0.0M
2025-04-17 24.00 24.13 23.98 23.98 0.0M
2025-04-16 23.78 23.78 23.62 23.62 0.0M
2025-04-15 23.91 23.97 23.85 23.85 0.0M
2025-04-14 24.29 24.29 23.68 23.75 0.0M
2025-04-11 23.56 23.63 23.54 23.62 0.0M
2025-04-10 23.01 23.01 22.64 22.88 0.0M
2025-04-09 21.94 23.45 21.94 23.40 0.0M
2025-04-08 22.55 22.55 21.81 21.87 0.0M
2025-04-07 22.10 22.42 21.90 22.34 0.0M
2025-04-04 26.24 26.24 22.67 22.83 0.0M
2025-04-03 24.00 24.00 23.85 23.85 0.0M
2025-04-02 24.13 24.50 24.13 24.47 0.0M
2025-04-01 24.12 24.39 24.12 24.39 0.0M
2025-03-31 24.50 24.50 24.08 24.31 0.0M
2025-03-28 24.43 24.43 24.40 24.40 0.0M
2025-03-27 24.77 24.78 24.74 24.74 0.0M
2025-03-26 25.00 25.00 24.76 24.77 0.0M
2025-03-25 24.97 24.99 24.97 24.99 0.0M
2025-03-24 24.78 24.86 24.76 24.82 0.0M
2025-03-21 24.56 24.65 24.56 24.64 0.0M
2025-03-20 24.62 24.66 24.60 24.66 0.0M
2025-03-19 24.59 24.63 24.54 24.63 0.0M
2025-03-18 24.73 24.73 24.50 24.65 0.0M
2025-03-17 24.67 24.83 24.67 24.81 0.0M
2025-03-14 24.42 24.57 24.37 24.57 0.0M
2025-03-13 24.34 24.34 24.29 24.29 0.0M
2025-03-12 24.55 24.55 24.44 24.46 0.0M
2025-03-11 24.07 24.23 24.01 24.15 0.0M
2025-03-10 24.32 24.32 23.90 24.05 0.0M
2025-03-07 24.50 24.54 24.39 24.54 0.0M
2025-03-06 24.53 24.59 24.45 24.45 0.0M
2025-03-05 24.54 24.75 24.53 24.72 0.0M
2025-03-04 24.13 24.42 24.03 24.23 0.0M
2025-03-03 24.37 24.41 24.13 24.13 0.0M
2025-02-28 24.24 24.24 24.15 24.18 0.0M
2025-02-27 24.63 24.64 24.54 24.54 0.0M
2025-02-26 25.02 25.02 24.91 24.92 0.0M
2025-02-25 24.99 24.99 24.84 24.88 0.0M
2025-02-24 25.09 25.10 25.05 25.06 0.0M
2025-02-21 25.50 25.50 25.08 25.09 0.0M
2025-02-20 25.22 25.32 25.17 25.32 0.0M
2025-02-19 25.38 25.38 25.24 25.30 0.1M
2025-02-18 25.54 25.54 25.33 25.53 0.0M
2025-02-14 25.06 25.13 24.99 25.08 0.1M
2025-02-13 25.09 25.26 25.01 25.19 0.0M