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