EGSHARES BLUE CHIP ETF (BCHP) Exchange: NYSE ARCA

Data as of March 28, 2024

$30.63 ($0.08) 0.26%

EGSHARES BLUE CHIP ETF - Daily Information
Click for more stock information on EGSHARES BLUE CHIP ETF.
Daily Information Data
Date March 28, 2024
Open $30.49
Previous Close $30.63
High $30.66
Low $30.49
Adjusted Open $30.49
Previous Adjusted Close $30.63
Adjusted High $30.66
Adjusted Low $30.49

About EGSHARES BLUE CHIP ETF (BCHP)

DELISTED - The Fund is an exchange-traded fund (“ETF”). The Fund seeks to achieve its investment objective by attempting to replicate the portfolio of the BCHP Underlying Index through investments in equity securities, including, but not limited to, common shares traded on local exchanges, American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”). ADRs and GDRs represent ownership interests in shares of foreign companies that are held in financial institution custodial accounts, and are traded on exchanges in the United States and around the world.   Under normal circumstances, the Fund will invest at least 80% of its net assets in companies included in the BCHP Underlying Index, and generally expects to be substantially invested at such times, with at least 95% of its net assets invested in these securities.   The BCHP Underlying Index is an equal-weighted equity index comprised of 30 companies that (i) are well established, widely recognized and among the market leaders in their respective sectors; (ii) are domiciled and publicly traded in developed market countries (including the United States); (iii) have, as of the BCHP Underlying Index’s most recent constitution, a U.S. Dollar equivalent market capitalization of at least $2 billion (based on then-current exchange rates); and (iv) have measurable revenue from developing market countries, which include both frontier market countries ( i.e., those that are in the initial stages of their economic development) and emerging market countries ( i.e. , those that are in the intermediate stages of their economic development). The market capitalization of index constituents as of June 30, 2015 ranged from approximately U.S. $3.2 billion to U.S. $197.4 billion. The BCHP Underlying Index is sponsored by EGA Indices (“EGAI”), a separate group within Emerging Global Advisors, LLC (“EGA”), investment adviser to the Fund. An equal-weighted index represents the performance of its constituent securities in equal proportion to one another.   The Fund intends to replicate the constituent securities of the BCHP Underlying Index, which is maintained by EGAI, an affiliate of the Fund, as closely as possible using U.S. common stocks, ordinary local shares, ADRs or GDRs. In certain circumstances, when it may not be possible or practicable to fully implement a replication strategy, EGA may utilize a “representative sampling” strategy whereby the Fund would hold a significant number of the component securities of the BCHP Underlying Index, but may not track the index with the same degree of accuracy as would an investment vehicle replicating the entire index.   Under normal market circumstances, the Fund will invest at least 80% of its net assets in equity securities (including common shares traded on local exchanges, ADRs and GDRs) of well established, widely recognized companies that are among the market leaders in their respective sectors (i.e., “blue chip companies”). The Fund may invest in mid-capitalization (“mid cap”) companies ( i.e. , those with market capitalizations between U.S. $2 billion and U.S. $10 billion) and large capitalization companies ( i.e. , those with market capitalizations over U.S. $10 billion). A substantial portion of the Fund’s assets are denominated in currencies other than the U.S. Dollar.   The Fund will invest in specific countries or geographic regions to approximately the same extent as the BCHP Underlying Index. The Fund may concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the BCHP Underlying Index is concentrated.

Historical Stock Data for EGSHARES BLUE CHIP ETF (BCHP)

Date Open High Low Close Adj.Close Volume
2024-03-01 $30.49 $30.66 $30.49 $30.63 $30.63 3,309
2024-02-29 $30.38 $30.55 $30.35 $30.55 $30.55 3,241
2024-02-28 $30.30 $30.37 $30.29 $30.31 $30.31 3,324
2024-02-27 $30.24 $30.32 $30.22 $30.32 $30.32 4,451
2024-02-26 $30.47 $30.47 $30.26 $30.26 $30.26 4,174
2024-02-23 $30.52 $30.52 $30.45 $30.50 $30.50 2,426
2024-02-22 $30.25 $30.38 $30.23 $30.38 $30.38 1,669
2024-02-21 $29.62 $29.80 $29.61 $29.80 $29.80 6,507
2024-02-20 $29.68 $29.69 $29.57 $29.65 $29.65 6,187
2024-02-16 $29.94 $29.96 $29.81 $29.81 $29.81 3,327
2024-02-15 $30.11 $30.11 $29.93 $30.09 $30.09 1,647
2024-02-14 $29.85 $30.04 $29.83 $30.04 $30.04 3,901
2024-02-13 $29.70 $29.83 $29.54 $29.67 $29.67 2,993
2024-02-12 $30.32 $30.37 $30.17 $30.17 $30.17 5,459
2024-02-09 $30.16 $30.44 $30.16 $30.38 $30.38 1,899
2024-02-08 $30.14 $30.14 $30.07 $30.08 $30.08 1,821
2024-02-07 $30.14 $30.26 $30.14 $30.22 $30.22 4,344
2024-02-06 $29.99 $29.99 $29.82 $29.93 $29.93 2,781
2024-02-05 $29.90 $29.91 $29.78 $29.91 $29.91 1,383
2024-02-02 $29.81 $30.11 $29.81 $30.06 $30.06 3,236
2024-02-01 $29.45 $29.66 $29.45 $29.64 $29.64 5,395
2024-01-31 $29.68 $29.69 $29.27 $29.27 $29.27 4,426
2024-01-30 $30.03 $30.03 $29.90 $29.92 $29.92 13,372
2024-01-29 $29.54 $29.91 $29.54 $29.91 $29.91 4,459
2024-01-26 $29.52 $29.76 $29.52 $29.62 $29.62 15,383
2024-01-25 $29.62 $29.62 $29.48 $29.58 $29.58 2,857
2024-01-24 $29.49 $29.50 $29.34 $29.34 $29.34 2,835
2024-01-23 $29.10 $29.22 $29.10 $29.22 $29.22 1,691
2024-01-22 $29.21 $29.21 $29.15 $29.15 $29.15 2,873
2024-01-19 $28.79 $29.08 $28.79 $29.08 $29.08 6,129
2024-01-18 $28.55 $28.74 $28.55 $28.71 $28.71 3,575
2024-01-17 $28.33 $28.47 $28.33 $28.47 $28.47 3,443
2024-01-16 $28.68 $28.68 $28.49 $28.54 $28.54 907
2024-01-12 $28.75 $28.75 $28.51 $28.63 $28.63 5,100
2024-01-11 $28.67 $28.67 $28.46 $28.51 $28.51 2,008
2024-01-10 $28.33 $28.47 $28.33 $28.46 $28.46 2,424
2024-01-09 $28.22 $28.28 $28.20 $28.26 $28.26 2,123
2024-01-08 $27.86 $28.16 $27.86 $28.16 $28.16 2,547
2024-01-05 $27.90 $27.90 $27.65 $27.71 $27.71 5,958
2024-01-04 $27.95 $28.05 $27.74 $27.74 $27.74 1,725
2024-01-03 $28.03 $28.03 $27.92 $27.92 $27.92 2,025
2024-01-02 $28.38 $28.38 $28.02 $28.14 $28.14 8,116
2023-12-29 $28.59 $28.59 $28.36 $28.49 $28.49 5,283
2023-12-28 $28.57 $28.60 $28.54 $28.54 $28.54 3,955
2023-12-27 $28.50 $28.52 $28.46 $28.48 $28.48 9,706
2023-12-26 $28.42 $28.57 $28.42 $28.57 $28.52 4,346
2023-12-22 $28.40 $28.56 $28.40 $28.50 $28.44 7,188
2023-12-21 $28.37 $28.41 $28.26 $28.41 $28.36 3,497
2023-12-20 $28.47 $28.58 $28.15 $28.15 $28.10 7,313
2023-12-19 $28.35 $28.37 $28.29 $28.37 $28.32 5,574
2023-12-18 $27.98 $28.28 $27.98 $28.26 $28.20 6,348
2023-12-15 $27.95 $28.00 $27.83 $27.97 $27.91 7,011
2023-12-14 $27.99 $27.99 $27.79 $27.85 $27.80 1,378
2023-12-13 $27.87 $28.12 $27.87 $28.12 $28.12 2,312
2023-12-12 $27.74 $27.87 $27.74 $27.87 $27.87 1,685
2023-12-11 $27.61 $27.68 $27.56 $27.68 $27.68 6,301
2023-12-08 $27.53 $27.57 $27.50 $27.56 $27.56 1,867
2023-12-07 $27.55 $27.63 $27.55 $27.58 $27.58 3,720
2023-12-06 $27.40 $27.45 $27.29 $27.31 $27.31 6,017
2023-12-05 $27.37 $27.41 $27.31 $27.41 $27.41 4,466
2023-12-04 $27.70 $27.70 $27.19 $27.38 $27.38 7,128
2023-12-01 $27.40 $27.61 $27.40 $27.60 $27.60 4,535
2023-11-30 $27.49 $27.50 $27.32 $27.50 $27.50 5,291
2023-11-29 $27.65 $27.65 $27.48 $27.48 $27.48 4,723
2023-11-28 $27.53 $27.53 $27.46 $27.50 $27.50 7,789
2023-11-27 $27.45 $27.53 $27.45 $27.47 $27.47 3,560
2023-11-24 $27.47 $27.47 $27.40 $27.47 $27.47 112,981
2023-11-22 $27.42 $27.58 $27.42 $27.52 $27.52 383,526
2023-11-21 $27.24 $27.27 $27.16 $27.24 $27.24 14,880
2023-11-20 $27.09 $27.27 $27.09 $27.27 $27.27 546,112
2023-11-17 $26.98 $26.99 $26.92 $26.98 $26.98 7,614
2023-11-16 $26.92 $27.02 $26.91 $27.02 $27.02 3,580
2023-11-15 $26.93 $26.93 $26.82 $26.84 $26.84 6,591
2023-11-14 $26.96 $26.96 $26.83 $26.88 $26.88 6,421
2023-11-13 $26.23 $26.38 $26.23 $26.34 $26.34 2,600
2023-11-10 $25.95 $26.42 $25.95 $26.40 $26.40 5,214
2023-11-09 $26.18 $26.23 $25.95 $25.95 $25.95 4,463
2023-11-08 $25.95 $26.00 $25.95 $26.00 $26.00 3,496
2023-11-07 $25.70 $25.98 $25.70 $25.92 $25.92 1,684
2023-11-06 $25.68 $25.68 $25.59 $25.68 $25.68 4,937
2023-11-03 $25.61 $25.73 $25.51 $25.65 $25.65 3,984
2023-11-02 $25.17 $25.33 $25.17 $25.33 $25.33 3,178
2023-11-01 $24.69 $24.93 $24.66 $24.89 $24.89 4,480
2023-10-31 $24.45 $24.57 $24.39 $24.57 $24.57 6,587
2023-10-30 $24.25 $24.36 $24.17 $24.36 $24.36 1,656
2023-10-27 $24.04 $24.10 $23.88 $23.96 $23.96 8,042
2023-10-26 $24.08 $24.08 $23.89 $23.92 $23.92 8,917
2023-10-25 $24.48 $24.48 $24.20 $24.29 $24.29 25,827
2023-10-24 $24.82 $24.97 $24.60 $24.81 $24.81 166,597
2023-10-23 $24.59 $24.77 $24.59 $24.60 $24.60 1,842
2023-10-20 $24.86 $24.86 $24.61 $24.61 $24.61 4,430
2023-10-19 $25.18 $25.18 $24.92 $24.95 $24.95 5,177
2023-10-18 $25.31 $25.36 $25.05 $25.07 $25.07 1,964
2023-10-17 $25.39 $25.59 $25.39 $25.55 $25.55 1,987
2023-10-16 $25.59 $25.59 $25.52 $25.55 $25.55 2,151
2023-10-13 $25.38 $25.39 $25.14 $25.17 $25.17 3,439
2023-10-12 $25.49 $25.54 $25.20 $25.28 $25.28 1,571
2023-10-11 $25.35 $25.48 $25.27 $25.45 $25.45 2,546
2023-10-10 $25.21 $25.22 $25.17 $25.18 $25.18 6,531
2023-10-09 $24.74 $25.07 $24.74 $25.02 $25.02 3,936
2023-10-06 $24.45 $24.95 $24.45 $24.95 $24.95 5,315
2023-10-05 $24.36 $24.60 $24.36 $24.56 $24.56 2,199
2023-10-04 $24.43 $24.53 $24.39 $24.53 $24.53 2,118
2023-10-03 $24.39 $24.45 $24.13 $24.17 $24.17 14,816
2023-10-02 $24.44 $24.55 $24.44 $24.55 $24.55 521,460
2023-09-29 $24.82 $24.82 $24.49 $24.50 $24.50 3,947
2023-09-28 $24.55 $24.55 $24.55 $24.55 $24.55 82
2023-09-27 $24.40 $24.40 $24.38 $24.38 $24.38 211
2023-09-26 $24.76 $24.76 $24.33 $24.36 $24.36 1,757
2023-09-25 $24.80 $24.82 $24.80 $24.82 $24.82 247
2023-09-22 $26.51 $26.51 $24.81 $24.81 $24.81 1,400
2023-09-21 $25.11 $25.12 $24.86 $24.86 $24.86 6,031
2023-09-20 $25.90 $25.94 $25.50 $25.50 $25.50 4,959
2023-09-19 $25.81 $25.81 $25.78 $25.78 $25.78 2,527
2023-09-18 $25.89 $25.94 $25.86 $25.86 $25.86 331
2023-09-15 $26.06 $26.06 $25.83 $25.83 $25.83 1,355
2023-09-14 $26.18 $26.18 $26.17 $26.17 $26.17 143
2023-09-13 $25.98 $26.04 $25.89 $26.04 $26.04 2,695
2023-09-12 $25.85 $25.94 $25.84 $25.90 $25.90 5,294
2023-09-11 $25.92 $26.07 $25.91 $26.07 $26.07 437
2023-09-08 $25.95 $25.95 $25.86 $25.86 $25.86 1,700
2023-09-07 $25.76 $25.83 $25.76 $25.83 $25.83 790
2023-09-06 $25.71 $25.74 $25.71 $25.74 $25.74 1,619
2023-09-05 $25.91 $25.98 $25.88 $25.90 $25.90 4,543
2023-09-01 $25.95 $26.03 $25.95 $26.03 $26.03 2,461
2023-08-31 $25.94 $25.94 $25.91 $25.91 $25.91 525
2023-08-30 $25.83 $25.83 $25.83 $25.83 $25.83 2,408
2023-08-29 $25.54 $25.75 $25.54 $25.72 $25.72 2,408
2023-08-28 $25.39 $25.39 $25.33 $25.33 $25.33 200
2023-08-25 $25.01 $25.22 $25.01 $25.17 $25.17 3,866
2023-08-24 $25.05 $25.05 $24.91 $24.91 $24.91 942
2023-08-23 $25.10 $25.34 $25.10 $25.29 $25.29 2,012
2023-08-22 $24.93 $25.01 $24.89 $24.89 $24.89 3,602
2023-08-21 $24.78 $24.99 $24.78 $24.96 $24.96 6,183
2023-08-18 $24.76 $24.85 $24.76 $24.85 $24.85 4,394
2023-08-17 $25.11 $25.11 $25.02 $25.10 $25.10 2,317
2023-08-16 $25.28 $25.28 $25.11 $25.11 $25.11 2,980
2023-08-15 $25.28 $25.28 $25.19 $25.22 $25.22 7,000
2023-08-14 $25.45 $25.48 $25.44 $25.48 $25.48 258
2023-08-11 $25.28 $25.30 $25.28 $25.30 $25.30 1,002
2023-08-10 $25.45 $25.45 $25.39 $25.39 $25.39 125
2023-08-09 $25.31 $25.33 $25.15 $25.24 $25.24 1,258
2023-08-08 $25.35 $25.41 $25.34 $25.41 $25.41 650
2023-08-07 $25.57 $25.59 $25.53 $25.59 $25.59 821
2023-08-04 $25.63 $25.63 $25.29 $25.29 $25.29 1,202
2023-08-03 $25.10 $25.11 $25.10 $25.10 $25.10 612
2023-08-02 $25.22 $25.22 $25.15 $25.15 $25.15 480
2023-08-01 $25.61 $25.63 $25.60 $25.63 $25.63 8,516
2023-07-31 $25.63 $25.64 $25.61 $25.64 $25.64 1,307
2023-07-28 $25.55 $25.56 $25.55 $25.56 $25.56 1,816
2023-07-27 $25.28 $25.28 $25.25 $25.25 $25.25 322
2023-07-26 $25.56 $25.56 $25.56 $25.56 $25.56 140
2023-07-25 $25.61 $25.61 $25.55 $25.55 $25.55 721
2023-07-24 $25.47 $25.48 $25.44 $25.44 $25.44 1,283
2023-07-21 $25.39 $25.39 $25.35 $25.35 $25.35 281
2023-07-20 $25.43 $25.43 $25.22 $25.25 $25.25 2,029
2023-07-19 $25.66 $25.66 $25.57 $25.57 $25.57 605
2023-07-18 $25.30 $25.53 $25.30 $25.53 $25.53 5,627
2023-07-17 $25.34 $25.34 $25.34 $25.34 $25.34 1
2023-07-14 $25.36 $25.36 $25.32 $25.32 $25.32 1,265
2023-07-13 $25.23 $25.29 $25.23 $25.29 $25.29 198,899
2015-10-30 $18.02 $18.04 $18.02 $18.04 $18.04 1,731
2015-10-29 $18.23 $18.26 $18.23 $18.25 $18.25 2,200
2015-10-28 $18.64 $18.64 $18.64 $18.64 $18.64 0
2015-10-27 $18.64 $18.64 $18.64 $18.64 $18.64 0
2015-10-26 $18.64 $18.64 $18.64 $18.64 $18.64 0
2015-10-23 $18.60 $18.66 $18.59 $18.64 $18.64 644
2015-10-22 $18.38 $18.39 $18.38 $18.39 $18.39 1,000
2015-10-21 $18.35 $18.35 $18.35 $18.35 $18.35 225
2015-10-20 $18.52 $18.52 $18.52 $18.52 $18.52 0
2015-10-19 $18.52 $18.52 $18.52 $18.52 $18.52 0
2015-10-16 $18.53 $18.53 $18.52 $18.52 $18.52 696
2015-10-15 $18.65 $18.65 $18.65 $18.65 $18.65 127
2015-10-14 $18.51 $18.51 $18.51 $18.51 $18.51 0
2015-10-13 $18.51 $18.51 $18.51 $18.51 $18.51 0
2015-10-12 $18.51 $18.51 $18.51 $18.51 $18.51 1,177
2015-10-09 $18.51 $18.51 $18.51 $18.51 $18.51 298
2015-10-08 $17.45 $17.45 $17.45 $17.45 $17.45 0
2015-10-07 $17.45 $17.45 $17.45 $17.45 $17.45 0
2015-10-06 $17.45 $17.45 $17.45 $17.45 $17.45 51
2015-10-05 $17.45 $17.45 $17.45 $17.45 $17.45 0
2015-10-02 $17.45 $17.45 $17.45 $17.45 $17.45 600
2015-10-01 $17.19 $17.19 $17.19 $17.19 $17.19 0
2015-09-30 $17.18 $17.19 $17.11 $17.19 $17.19 500
2015-09-28 $16.94 $16.95 $16.94 $16.94 $16.94 889
2015-09-22 $17.34 $17.42 $17.31 $17.42 $17.42 1,600
2015-09-21 $17.83 $17.83 $17.69 $17.74 $17.74 5,791
2015-09-18 $17.86 $18.01 $17.86 $17.91 $17.91 4,593
2015-09-17 $17.86 $17.86 $17.86 $17.86 $17.86 0
2015-09-16 $17.86 $17.86 $17.86 $17.86 $17.86 19
2015-09-15 $17.86 $17.86 $17.86 $17.86 $17.86 240
2015-09-14 $17.81 $17.81 $17.81 $17.81 $17.81 20
2015-09-11 $17.81 $17.81 $17.81 $17.81 $17.81 0
2015-09-10 $17.81 $17.81 $17.81 $17.81 $17.81 0
2015-09-09 $17.81 $17.81 $17.81 $17.81 $17.81 0
2015-09-08 $17.73 $17.81 $17.73 $17.81 $17.81 496
2015-09-04 $17.47 $17.47 $17.47 $17.47 $17.47 129
2015-09-03 $17.31 $17.31 $17.31 $17.31 $17.31 0
2015-09-02 $17.31 $17.31 $17.31 $17.31 $17.31 0
2015-09-01 $17.31 $17.31 $17.31 $17.31 $17.31 363
2015-08-31 $17.96 $18.06 $17.96 $18.06 $18.06 3,112
2015-08-28 $18.07 $18.07 $18.07 $18.07 $18.07 0
2015-08-27 $18.11 $18.18 $18.03 $18.07 $18.07 3,999
2015-08-26 $17.34 $17.41 $17.10 $17.41 $17.41 4,008
2015-08-25 $17.34 $17.34 $17.34 $17.34 $17.34 19
2015-08-24 $15.74 $17.34 $9.29 $17.34 $17.34 16,065
2015-08-21 $17.84 $17.84 $17.80 $17.80 $17.80 1,074
2015-08-20 $18.37 $18.37 $18.37 $18.37 $18.37 100
2015-08-19 $18.64 $18.64 $18.64 $18.64 $18.64 58
2015-08-18 $18.63 $18.77 $18.63 $18.64 $18.64 10,001
2015-08-17 $18.88 $18.88 $18.88 $18.88 $18.88 21
2015-08-14 $18.88 $18.88 $18.88 $18.88 $18.88 107
2015-08-13 $18.88 $18.88 $18.88 $18.88 $18.88 0
2015-08-12 $18.71 $18.88 $18.71 $18.88 $18.88 1,169
2015-08-11 $19.00 $19.00 $18.95 $18.95 $18.95 17,933
2015-08-10 $19.08 $19.08 $19.08 $19.08 $19.08 0
2015-08-07 $19.08 $19.08 $19.08 $19.08 $19.08 0
2015-08-06 $19.08 $19.08 $19.08 $19.08 $19.08 0
2015-08-05 $19.07 $19.08 $19.07 $19.08 $19.08 200
2015-08-04 $18.93 $18.93 $18.89 $18.89 $18.89 878
2015-08-03 $19.04 $19.04 $19.04 $19.04 $19.04 214

EGSHARES BLUE CHIP ETF (BCHP) News Headlines

Recent EGSHARES BLUE CHIP ETF (BCHP) News
Similar Companies to EGSHARES BLUE CHIP ETF (BCHP) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.