Skip to main content
GMO Beyond China ETF (BCHI)
NYSEARCA: BCHI · Real-Time Price · USD
30.64
+0.22 (0.74%)
At close: Dec 5, 2025, 4:00 PM EST
30.64
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.6430.6430.6430.64-0.74%63
Dec 4, 202530.4230.4230.4230.4230.42-0.13%107
Dec 3, 202530.4030.4630.3830.4630.460.35%1,881
Dec 2, 202530.2530.3630.2530.3630.360.37%424
Dec 1, 202530.3230.3230.2430.2430.24-0.15%470
Nov 28, 202530.2930.2930.2930.2930.290.46%7
Nov 26, 202530.1930.1930.1530.1530.151.16%5,100
Nov 25, 202529.6029.8129.6029.8129.800.65%4,102
Nov 24, 202529.6129.6129.6129.6129.610.56%98
Nov 21, 202529.3529.4929.3529.4529.45-0.89%838
Nov 20, 202530.1530.2529.7129.7129.71-0.12%3,066
Nov 19, 202529.7529.7529.7529.7529.750.19%119
Nov 18, 202529.6729.6929.6729.6929.69-0.43%647
Nov 17, 202530.0130.0129.8229.8229.82-0.54%410
Nov 14, 202530.0030.0029.9829.9829.980.84%340
Nov 13, 202530.0630.0629.7329.7329.73-1.20%490
Nov 12, 202530.2230.2230.0930.0930.09-0.51%715
Nov 11, 202530.2430.2430.2430.2430.240.25%204
Nov 10, 202530.1030.1730.1030.1730.171.97%1,301
Nov 7, 202529.5229.5929.4029.5929.59-0.90%41,803
Nov 6, 202529.8729.8729.7829.8629.86-1.18%629
Nov 5, 202530.2330.2730.2130.2130.210.54%601
Nov 4, 202530.2030.2030.0530.0530.05-1.49%666
Nov 3, 202530.4130.5730.4130.5130.500.48%2,871
Oct 31, 202530.3630.3630.3630.3630.360.19%200
Oct 30, 202530.3030.3030.3030.3030.30-0.92%114
Oct 29, 202530.5830.5830.5830.5830.580.24%28
Oct 28, 202530.5130.5130.5130.5130.510.65%14
Oct 27, 202530.3130.3130.3130.3130.310.49%113
Oct 24, 202530.2130.2130.1330.1730.170.76%1,727
Oct 23, 202529.8629.9829.8629.9429.940.51%922
Oct 22, 202529.8729.8729.7829.7829.780.42%563
Oct 21, 202529.6629.6629.6629.6629.66-0.46%34
Oct 20, 202529.8029.8029.8029.8029.800.39%145
Oct 17, 202529.6629.6829.6429.6829.680.03%1,001
Oct 16, 202529.7929.7929.6729.6729.670.66%357
Oct 15, 202529.5329.5329.3329.4829.481.79%1,836
Oct 14, 202528.6529.0228.6528.9628.96-0.81%2,776
Oct 13, 202529.2529.2529.1929.1929.192.97%229
Oct 10, 202529.1229.1228.3428.3528.35-2.44%3,463
Oct 9, 202529.3829.3829.0629.0629.06-0.46%616
Oct 8, 202529.1929.1929.1929.1929.190.66%30
Oct 7, 202529.1429.1428.9929.0029.00-0.36%8,318
Oct 6, 202529.1229.1229.0529.1129.110.55%4,552
Oct 3, 202529.0429.0428.9128.9528.950.89%6,074
Oct 2, 202528.7328.7328.7028.7028.70-0.22%265
Oct 1, 202528.7128.7628.7128.7628.760.71%4,399
Sep 30, 202528.5328.5628.4728.5628.56-1.90%18,823
Sep 29, 202529.0529.2329.0529.1128.500.38%25,334
Sep 26, 202529.0029.0029.0029.0028.39-0.47%199
Sep 25, 202529.1329.1429.1329.1428.53-0.90%400
Sep 24, 202529.4529.4629.4029.4028.78-0.93%528
Sep 23, 202529.7629.7629.6829.6829.05-0.17%810
Sep 22, 202529.7029.7329.7029.7329.100.09%659
Sep 19, 202529.7229.7229.7029.7029.08-0.62%1,559
Sep 18, 202529.9429.9429.8229.8929.26-0.15%1,214
Sep 17, 202529.9229.9729.9229.9329.30-0.11%1,585
Sep 16, 202529.9829.9829.9129.9729.340.65%1,417
Sep 15, 202529.7829.7829.7729.7729.150.53%338
Sep 12, 202529.6429.6529.5929.6128.990.20%2,287
Sep 11, 202529.5129.5629.5129.5628.940.74%1,237
Sep 10, 202529.3929.3929.3429.3428.730.86%427
Sep 9, 202529.0929.1229.0429.0928.480.64%2,415
Sep 8, 202528.8028.9028.8028.9028.300.35%673
Sep 5, 202528.9328.9328.7828.8028.200.56%347
Sep 4, 202528.4928.6428.4328.6428.040.32%23,002
Sep 3, 202528.5528.5528.5528.5527.950.83%70
Sep 2, 202528.3528.3528.2728.3227.72-0.16%562
Aug 29, 202528.3628.3628.3628.3627.77-1.32%117
Aug 28, 202528.7428.7428.7428.7428.140.49%107
Aug 27, 202528.6028.6028.6028.6028.000.67%114
Aug 26, 202528.4128.4128.4128.4127.82-0.35%126
Aug 25, 202528.5228.5228.5128.5127.91-0.55%381
Aug 22, 202528.4828.6728.4828.6728.071.04%563
Aug 21, 202528.3828.3828.3828.3827.780.06%215
Aug 20, 202528.5128.5128.3528.3627.77-0.60%819
Aug 19, 202528.6928.6928.5328.5327.93-0.97%429
Aug 18, 202528.8128.8128.8128.8128.210.82%189
Aug 15, 202528.5328.5828.5328.5827.98-0.17%248
Aug 14, 202528.4628.6328.4528.6328.03-0.64%2,812
Aug 13, 202528.9628.9628.8128.8128.210.32%132
Aug 12, 202528.7528.7528.7228.7228.121.03%187
Aug 11, 202528.7528.7528.4228.4227.83-0.66%2,794
Aug 8, 202528.5728.6128.5728.6128.010.18%328
Aug 7, 202528.5628.5628.5628.5627.960.68%24
Aug 6, 202528.3928.4028.2928.3727.780.60%1,355
Aug 5, 202528.2228.2228.1828.2027.610.76%1,609
Aug 4, 202527.9328.0027.9327.9927.400.74%1,478
Aug 1, 202527.6927.7927.6927.7927.200.08%1,249
Jul 31, 202527.8027.8027.7627.7627.18-0.06%751
Jul 30, 202530.7130.7127.7627.7827.20-0.50%4,020
Jul 29, 202527.9727.9827.9227.9227.340.22%3,393
Jul 28, 202527.9027.9027.8427.8627.28-0.89%3,276
Jul 25, 202528.0828.1127.9128.1127.520.17%1,224
Jul 24, 202528.1728.1728.0628.0627.47-0.47%3,601
Jul 23, 202528.1028.2128.1028.1927.600.98%3,239
Jul 22, 202527.8627.9627.8127.9227.33-0.92%1,464
Jul 21, 202528.1528.3328.1528.1827.590.80%909
Jul 18, 202528.0428.3427.9527.9527.37-0.51%2,225
Jul 17, 202528.1128.1528.0628.1027.510.75%2,323