Skip to main content
GMO Beyond China ETF (BCHI)
NYSEARCA: BCHI · Real-Time Price · USD
33.01
-0.43 (-1.28%)
At close: Mar 5, 2026, 4:00 PM EST
33.01
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

BCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202633.3933.3932.7133.0133.01-1.28%2,348
Mar 4, 202633.0733.5933.0733.4433.440.21%5,117
Mar 3, 202633.3333.3732.5733.3733.37-4.50%3,304
Mar 2, 202634.8535.0034.6834.9434.94-1.70%2,619
Feb 27, 202635.5235.5735.4935.5535.55-0.58%1,113
Feb 26, 202635.6935.7635.6935.7635.76-0.19%1,161
Feb 25, 202635.8635.8635.8335.8335.821.12%320
Feb 24, 202635.4835.5935.4335.4335.431.71%1,656
Feb 23, 202635.0235.0234.8234.8334.83-0.74%2,525
Feb 20, 202634.5935.0934.5935.0935.092.23%1,274
Feb 19, 202634.3634.3734.3234.3334.32-0.65%1,595
Feb 18, 202634.6034.7734.5534.5534.550.29%4,075
Feb 17, 202634.1034.5434.0434.4534.450.04%5,186
Feb 13, 202634.5334.5334.3334.4434.440.39%1,337
Feb 12, 202634.8034.9234.3034.3034.30-0.31%9,099
Feb 11, 202634.4034.4134.2034.4134.411.59%819
Feb 10, 202634.2634.2633.8733.8733.87-0.38%3,738
Feb 9, 202633.6434.0533.6434.0034.002.04%20,091
Feb 6, 202633.0633.4033.0633.3233.322.21%3,547
Feb 5, 202632.8932.8932.6032.6032.60-1.24%1,242
Feb 4, 202633.3533.3533.0133.0133.01-0.46%818
Feb 3, 202633.3533.3533.0833.1633.160.95%1,593
Feb 2, 202632.8232.8532.8232.8532.850.72%356
Jan 30, 202632.6732.6732.6232.6232.61-0.97%525
Jan 29, 202633.2533.2532.5132.9332.93-0.67%911
Jan 28, 202633.0733.2233.0433.1533.150.08%1,750
Jan 27, 202633.0133.1333.0133.1333.131.39%22,202
Jan 26, 202632.6732.6832.5932.6832.680.29%10,371
Jan 23, 202632.4432.5832.4232.5832.580.59%1,665
Jan 22, 202632.4632.4632.3932.3932.391.71%440
Jan 21, 202631.7431.8731.7431.8531.850.46%2,480
Jan 20, 202631.6331.7131.6331.7031.70-1.33%1,397
Jan 16, 202632.1632.1732.1332.1332.130.05%2,966
Jan 15, 202632.2832.2832.1132.1132.110.65%1,805
Jan 14, 202631.8631.9731.7731.9031.900.96%32,596
Jan 13, 202631.7031.7031.6031.6031.60-0.69%15,937
Jan 12, 202631.7431.8231.6731.8231.821.58%2,906
Jan 9, 202631.2831.3331.2631.3331.330.02%973
Jan 8, 202631.2931.3231.2831.3231.32-0.61%467
Jan 7, 202631.5831.6231.5131.5131.51-0.19%2,858
Jan 6, 202631.6031.6531.4431.5731.570.38%6,386
Jan 5, 202631.2431.5231.2431.4531.451.01%985
Jan 2, 202631.1131.1431.1131.1431.142.02%350
Dec 31, 202530.4730.5930.4730.5230.520.24%1,965
Dec 30, 202530.5330.5330.4030.4530.44-1.53%2,953
Dec 29, 202530.9030.9230.9030.9230.41-0.21%598
Dec 26, 202530.9430.9830.9230.9830.470.19%384
Dec 24, 202530.9630.9630.9330.9330.410.34%318
Dec 23, 202530.7630.8730.7630.8230.310.53%3,145
Dec 22, 202530.6630.6630.6630.6630.150.55%414
Dec 19, 202530.4930.4930.4930.4929.980.90%83
Dec 18, 202530.2230.2230.2230.2229.721.47%93
Dec 17, 202529.9929.9929.7329.7829.29-0.93%754
Dec 16, 202530.0630.0630.0630.0629.56-0.68%17
Dec 15, 202530.0030.4330.0030.2629.760.22%10,282
Dec 12, 202530.2630.2630.2030.2029.70-1.50%1,119
Dec 11, 202530.6530.6530.6530.6530.15-0.38%50
Dec 10, 202530.7730.7730.7730.7730.260.88%31
Dec 9, 202530.4930.5630.4330.5030.00-0.10%1,889
Dec 8, 202530.6730.6730.5330.5330.03-0.36%531
Dec 5, 202530.6430.6430.6430.6430.140.74%63
Dec 4, 202530.4230.4230.4230.4229.92-0.13%107
Dec 3, 202530.4030.4630.3830.4629.960.35%1,881
Dec 2, 202530.2530.3630.2530.3629.850.37%424
Dec 1, 202530.3230.3230.2430.2429.74-0.15%470
Nov 28, 202530.2930.2930.2930.2929.790.46%7
Nov 26, 202530.1930.1930.1530.1529.651.16%5,100
Nov 25, 202529.6029.8129.6029.8129.310.65%4,102
Nov 24, 202529.6129.6129.6129.6129.120.56%98
Nov 21, 202529.3529.4929.3529.4528.96-0.89%838
Nov 20, 202530.1530.2529.7129.7129.22-0.12%3,066
Nov 19, 202529.7529.7529.7529.7529.260.19%119
Nov 18, 202529.6729.6929.6729.6929.20-0.43%647
Nov 17, 202530.0130.0129.8229.8229.33-0.54%410
Nov 14, 202530.0030.0029.9829.9829.490.84%340
Nov 13, 202530.0630.0629.7329.7329.24-1.20%490
Nov 12, 202530.2230.2230.0930.0929.59-0.51%715
Nov 11, 202530.2430.2430.2430.2429.740.25%204
Nov 10, 202530.1030.1730.1030.1729.671.97%1,301
Nov 7, 202529.5229.5929.4029.5929.10-0.90%41,803
Nov 6, 202529.8729.8729.7829.8629.36-1.18%629
Nov 5, 202530.2330.2730.2130.2129.710.54%601
Nov 4, 202530.2030.2030.0530.0529.55-1.49%666
Nov 3, 202530.4130.5730.4130.5130.000.48%2,871
Oct 31, 202530.3630.3630.3630.3629.860.19%200
Oct 30, 202530.3030.3030.3030.3029.80-0.92%114
Oct 29, 202530.5830.5830.5830.5830.080.24%28
Oct 28, 202530.5130.5130.5130.5130.010.65%14
Oct 27, 202530.3130.3130.3130.3129.810.49%113
Oct 24, 202530.2130.2130.1330.1729.670.76%1,727
Oct 23, 202529.8629.9829.8629.9429.440.51%922
Oct 22, 202529.8729.8729.7829.7829.290.42%563
Oct 21, 202529.6629.6629.6629.6629.17-0.46%34
Oct 20, 202529.8029.8029.8029.8029.310.39%145
Oct 17, 202529.6629.6829.6429.6829.190.03%1,001
Oct 16, 202529.7929.7929.6729.6729.180.66%357
Oct 15, 202529.5329.5329.3329.4828.991.79%1,836
Oct 14, 202528.6529.0228.6528.9628.48-0.81%2,776
Oct 13, 202529.2529.2529.1929.1928.712.97%229
Oct 10, 202529.1229.1228.3428.3527.88-2.44%3,463