GMO Beyond China ETF (BCHI)
NYSEARCA: BCHI · Real-Time Price · USD
30.22
+0.44 (1.47%)
At close: Dec 18, 2025, 4:00 PM EST
30.22
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
BCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.47% | 93 |
| Dec 17, 2025 | 29.99 | 29.99 | 29.73 | 29.78 | 29.78 | -0.93% | 754 |
| Dec 16, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.68% | 17 |
| Dec 15, 2025 | 30.00 | 30.43 | 30.00 | 30.26 | 30.26 | 0.22% | 10,282 |
| Dec 12, 2025 | 30.26 | 30.26 | 30.20 | 30.20 | 30.20 | -1.50% | 1,119 |
| Dec 11, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.38% | 50 |
| Dec 10, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.88% | 31 |
| Dec 9, 2025 | 30.49 | 30.56 | 30.43 | 30.50 | 30.50 | -0.10% | 1,889 |
| Dec 8, 2025 | 30.67 | 30.67 | 30.53 | 30.53 | 30.53 | -0.36% | 531 |
| Dec 5, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.74% | 63 |
| Dec 4, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.13% | 107 |
| Dec 3, 2025 | 30.40 | 30.46 | 30.38 | 30.46 | 30.46 | 0.35% | 1,881 |
| Dec 2, 2025 | 30.25 | 30.36 | 30.25 | 30.36 | 30.36 | 0.37% | 424 |
| Dec 1, 2025 | 30.32 | 30.32 | 30.24 | 30.24 | 30.24 | -0.15% | 470 |
| Nov 28, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.46% | 7 |
| Nov 26, 2025 | 30.19 | 30.19 | 30.15 | 30.15 | 30.15 | 1.16% | 5,100 |
| Nov 25, 2025 | 29.60 | 29.81 | 29.60 | 29.81 | 29.80 | 0.65% | 4,102 |
| Nov 24, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.56% | 98 |
| Nov 21, 2025 | 29.35 | 29.49 | 29.35 | 29.45 | 29.45 | -0.89% | 838 |
| Nov 20, 2025 | 30.15 | 30.25 | 29.71 | 29.71 | 29.71 | -0.12% | 3,066 |
| Nov 19, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.19% | 119 |
| Nov 18, 2025 | 29.67 | 29.69 | 29.67 | 29.69 | 29.69 | -0.43% | 647 |
| Nov 17, 2025 | 30.01 | 30.01 | 29.82 | 29.82 | 29.82 | -0.54% | 410 |
| Nov 14, 2025 | 30.00 | 30.00 | 29.98 | 29.98 | 29.98 | 0.84% | 340 |
| Nov 13, 2025 | 30.06 | 30.06 | 29.73 | 29.73 | 29.73 | -1.20% | 490 |
| Nov 12, 2025 | 30.22 | 30.22 | 30.09 | 30.09 | 30.09 | -0.51% | 715 |
| Nov 11, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.25% | 204 |
| Nov 10, 2025 | 30.10 | 30.17 | 30.10 | 30.17 | 30.17 | 1.97% | 1,301 |
| Nov 7, 2025 | 29.52 | 29.59 | 29.40 | 29.59 | 29.59 | -0.90% | 41,803 |
| Nov 6, 2025 | 29.87 | 29.87 | 29.78 | 29.86 | 29.86 | -1.18% | 629 |
| Nov 5, 2025 | 30.23 | 30.27 | 30.21 | 30.21 | 30.21 | 0.54% | 601 |
| Nov 4, 2025 | 30.20 | 30.20 | 30.05 | 30.05 | 30.05 | -1.49% | 666 |
| Nov 3, 2025 | 30.41 | 30.57 | 30.41 | 30.51 | 30.50 | 0.48% | 2,871 |
| Oct 31, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.19% | 200 |
| Oct 30, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.92% | 114 |
| Oct 29, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.24% | 28 |
| Oct 28, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.65% | 14 |
| Oct 27, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.49% | 113 |
| Oct 24, 2025 | 30.21 | 30.21 | 30.13 | 30.17 | 30.17 | 0.76% | 1,727 |
| Oct 23, 2025 | 29.86 | 29.98 | 29.86 | 29.94 | 29.94 | 0.51% | 922 |
| Oct 22, 2025 | 29.87 | 29.87 | 29.78 | 29.78 | 29.78 | 0.42% | 563 |
| Oct 21, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.46% | 34 |
| Oct 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.39% | 145 |
| Oct 17, 2025 | 29.66 | 29.68 | 29.64 | 29.68 | 29.68 | 0.03% | 1,001 |
| Oct 16, 2025 | 29.79 | 29.79 | 29.67 | 29.67 | 29.67 | 0.66% | 357 |
| Oct 15, 2025 | 29.53 | 29.53 | 29.33 | 29.48 | 29.48 | 1.79% | 1,836 |
| Oct 14, 2025 | 28.65 | 29.02 | 28.65 | 28.96 | 28.96 | -0.81% | 2,776 |
| Oct 13, 2025 | 29.25 | 29.25 | 29.19 | 29.19 | 29.19 | 2.97% | 229 |
| Oct 10, 2025 | 29.12 | 29.12 | 28.34 | 28.35 | 28.35 | -2.44% | 3,463 |
| Oct 9, 2025 | 29.38 | 29.38 | 29.06 | 29.06 | 29.06 | -0.46% | 616 |