GMO Beyond China ETF (BCHI)
NYSEARCA: BCHI · Real-Time Price · USD
26.52
-0.38 (-1.41%)
Jun 13, 2025, 4:00 PM - Market closed
BCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 26.51 | 26.52 | 26.46 | 26.52 | 26.52 | -1.41% | 675 |
| Jun 12, 2025 | 26.90 | 26.95 | 26.69 | 26.90 | 26.90 | 0.16% | 6,831 |
| Jun 11, 2025 | 27.00 | 27.00 | 26.86 | 26.86 | 26.86 | -0.13% | 1,321 |
| Jun 10, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.47% | 81 |
| Jun 9, 2025 | 26.65 | 26.77 | 26.65 | 26.77 | 26.77 | 0.54% | 3,004 |
| Jun 6, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.92% | 49 |
| Jun 5, 2025 | 26.44 | 26.44 | 26.38 | 26.38 | 26.38 | 0.19% | 846 |
| Jun 4, 2025 | 26.25 | 26.39 | 26.25 | 26.33 | 26.33 | 0.31% | 1,263 |
| Jun 3, 2025 | 26.20 | 26.30 | 26.20 | 26.25 | 26.25 | 0.03% | 1,925 |
| Jun 2, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.46% | 128 |
| May 30, 2025 | 26.11 | 26.14 | 26.01 | 26.12 | 26.12 | -0.79% | 10,341 |
| May 29, 2025 | 26.33 | 26.33 | 26.28 | 26.33 | 26.33 | -0.21% | 319 |
| May 28, 2025 | 26.38 | 26.58 | 26.38 | 26.38 | 26.38 | -0.25% | 30,152 |
| May 27, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.65% | 519 |
| May 23, 2025 | 26.07 | 26.28 | 26.07 | 26.28 | 26.28 | 0.36% | 9,314 |
| May 22, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.03% | 87 |
| May 21, 2025 | 26.40 | 26.40 | 26.18 | 26.18 | 26.18 | -0.14% | 131 |
| May 20, 2025 | 26.22 | 26.22 | 26.21 | 26.21 | 26.21 | -0.55% | 262 |
| May 19, 2025 | 26.74 | 26.74 | 26.16 | 26.36 | 26.36 | 0.50% | 3,724 |
| May 16, 2025 | 26.23 | 26.28 | 26.13 | 26.23 | 26.23 | 0.06% | 2,341 |
| May 15, 2025 | 26.28 | 26.28 | 26.21 | 26.21 | 26.21 | 0.78% | 413 |
| May 14, 2025 | 26.11 | 26.11 | 25.97 | 26.01 | 26.01 | -0.03% | 2,381 |
| May 13, 2025 | 26.05 | 26.05 | 26.02 | 26.02 | 26.02 | 1.15% | 156 |
| May 12, 2025 | 25.62 | 25.74 | 25.58 | 25.72 | 25.72 | 2.27% | 47,030 |
| May 9, 2025 | 25.17 | 25.19 | 25.13 | 25.15 | 25.15 | 0.98% | 6,100 |
| May 8, 2025 | 25.13 | 25.13 | 24.91 | 24.91 | 24.91 | -1.55% | 5,110 |
| May 7, 2025 | 25.25 | 25.36 | 25.25 | 25.30 | 25.30 | 0.55% | 3,500 |
| May 6, 2025 | 25.33 | 25.35 | 25.14 | 25.16 | 25.16 | -1.26% | 44,149 |
| May 5, 2025 | 25.59 | 25.59 | 25.48 | 25.48 | 25.48 | 0.42% | 2,486 |
| May 2, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 2.02% | 90 |
| May 1, 2025 | 24.87 | 24.87 | 24.80 | 24.87 | 24.87 | -0.02% | 2,914 |
| Apr 30, 2025 | 24.70 | 24.88 | 24.70 | 24.88 | 24.88 | -0.10% | 941 |
| Apr 29, 2025 | 24.87 | 24.90 | 24.87 | 24.90 | 24.90 | 0.41% | 1,107 |
| Apr 28, 2025 | 25.00 | 25.00 | 24.71 | 24.80 | 24.80 | 0.27% | 3,645 |
| Apr 25, 2025 | 24.61 | 24.73 | 24.61 | 24.73 | 24.73 | -0.08% | 4,447 |
| Apr 24, 2025 | 24.66 | 24.75 | 24.66 | 24.75 | 24.75 | 0.70% | 559 |
| Apr 23, 2025 | 24.59 | 24.59 | 24.58 | 24.58 | 24.58 | 1.31% | 2,109 |
| Apr 22, 2025 | 24.16 | 24.27 | 24.16 | 24.26 | 24.26 | 1.08% | 2,685 |
| Apr 21, 2025 | 24.09 | 24.10 | 23.89 | 24.00 | 24.00 | 0.11% | 4,534 |
| Apr 17, 2025 | 24.00 | 24.13 | 23.98 | 23.98 | 23.98 | 1.52% | 1,201 |
| Apr 16, 2025 | 23.78 | 23.78 | 23.62 | 23.62 | 23.62 | -0.99% | 518 |
| Apr 15, 2025 | 23.91 | 23.97 | 23.85 | 23.85 | 23.85 | 0.43% | 386 |
| Apr 14, 2025 | 24.29 | 24.29 | 23.68 | 23.75 | 23.75 | 0.57% | 3,303 |
| Apr 11, 2025 | 23.56 | 23.63 | 23.54 | 23.62 | 23.62 | 3.23% | 4,546 |
| Apr 10, 2025 | 23.01 | 23.01 | 22.64 | 22.88 | 22.88 | -2.23% | 12,532 |
| Apr 9, 2025 | 21.94 | 23.45 | 21.94 | 23.40 | 23.40 | 6.98% | 1,962 |
| Apr 8, 2025 | 22.55 | 22.55 | 21.81 | 21.87 | 21.87 | -2.09% | 11,596 |
| Apr 7, 2025 | 22.10 | 22.42 | 21.90 | 22.34 | 22.34 | -2.12% | 6,068 |
| Apr 4, 2025 | 26.24 | 26.24 | 22.67 | 22.83 | 22.83 | -4.31% | 8,171 |
| Apr 3, 2025 | 24.00 | 24.00 | 23.85 | 23.85 | 23.85 | -2.52% | 5,646 |