Skip to main content
GMO Beyond China ETF (BCHI)
NYSEARCA: BCHI · Real-Time Price · USD
27.33
+0.05 (0.19%)
At close: Jun 27, 2025, 4:00 PM
27.33
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT

BCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.3027.3727.3027.37-0.35%516
Jun 26, 202527.2227.3327.2227.2727.270.92%1,759
Jun 25, 202527.0327.0527.0327.0327.030.15%590
Jun 24, 202526.9926.9926.9926.9926.992.43%106
Jun 23, 202526.1426.3426.1426.3426.340.73%367
Jun 20, 202526.3926.3926.1526.1526.15-1.07%1,883
Jun 18, 202526.4426.4426.4426.4426.44-0.20%1
Jun 17, 202526.6726.6726.4226.4926.49-1.01%8,926
Jun 16, 202526.7826.9226.7626.7626.760.90%8,454
Jun 13, 202526.5126.5226.4626.5226.52-1.41%675
Jun 12, 202526.9026.9526.6926.9026.900.16%6,831
Jun 11, 202527.0027.0026.8626.8626.86-0.13%1,321
Jun 10, 202526.8926.8926.8926.8926.890.47%81
Jun 9, 202526.6526.7726.6526.7726.770.54%3,004
Jun 6, 202526.6226.6226.6226.6226.620.92%49
Jun 5, 202526.4426.4426.3826.3826.380.19%846
Jun 4, 202526.2526.3926.2526.3326.330.31%1,263
Jun 3, 202526.2026.3026.2026.2526.250.03%1,925
Jun 2, 202526.2426.2426.2426.2426.240.46%128
May 30, 202526.1126.1426.0126.1226.12-0.79%10,341
May 29, 202526.3326.3326.2826.3326.33-0.21%319
May 28, 202526.3826.5826.3826.3826.38-0.25%30,152
May 27, 202526.4526.4526.4526.4526.450.65%519
May 23, 202526.0726.2826.0726.2826.280.36%9,314
May 22, 202526.1826.1826.1826.1826.180.03%87
May 21, 202526.4026.4026.1826.1826.18-0.14%131
May 20, 202526.2226.2226.2126.2126.21-0.55%262
May 19, 202526.7426.7426.1626.3626.360.50%3,724
May 16, 202526.2326.2826.1326.2326.230.06%2,341
May 15, 202526.2826.2826.2126.2126.210.78%413
May 14, 202526.1126.1125.9726.0126.01-0.03%2,381
May 13, 202526.0526.0526.0226.0226.021.15%156
May 12, 202525.6225.7425.5825.7225.722.27%47,030
May 9, 202525.1725.1925.1325.1525.150.98%6,100
May 8, 202525.1325.1324.9124.9124.91-1.55%5,110
May 7, 202525.2525.3625.2525.3025.300.55%3,500
May 6, 202525.3325.3525.1425.1625.16-1.26%44,149
May 5, 202525.5925.5925.4825.4825.480.42%2,486
May 2, 202525.3825.3825.3825.3825.382.02%90
May 1, 202524.8724.8724.8024.8724.87-0.02%2,914
Apr 30, 202524.7024.8824.7024.8824.88-0.10%941
Apr 29, 202524.8724.9024.8724.9024.900.41%1,107
Apr 28, 202525.0025.0024.7124.8024.800.27%3,645
Apr 25, 202524.6124.7324.6124.7324.73-0.08%4,447
Apr 24, 202524.6624.7524.6624.7524.750.70%559
Apr 23, 202524.5924.5924.5824.5824.581.31%2,109
Apr 22, 202524.1624.2724.1624.2624.261.08%2,685
Apr 21, 202524.0924.1023.8924.0024.000.11%4,534
Apr 17, 202524.0024.1323.9823.9823.981.52%1,201
Apr 16, 202523.7823.7823.6223.6223.62-0.99%518