GMO Beyond China ETF (BCHI)

Last Price31.59

Change-0.22 (-0.71%)

NYSE · Last Trade: Mar 13th, 5:55 PM EDT

Historical Prices For GMO Beyond China ETF (BCHI)

Date Range:

2025-12-13 - 2026-03-13

Date	Open	High	Low	Close	Volume	Adjusted Close
3/12/2026	32.03	32.07	31.80	31.81	4,305	31.81
3/11/2026	32.96	32.96	32.86	32.88	353	32.88
3/10/2026	32.87	32.87	32.70	32.70	999	32.70
3/09/2026	31.84	32.69	31.51	32.69	9,526	32.69
3/06/2026	32.65	32.65	32.50	32.54	927	32.54
3/05/2026	33.39	33.39	32.71	33.01	2,348	33.01
3/04/2026	33.06	33.59	33.06	33.44	5,117	33.44
3/03/2026	33.33	33.37	32.57	33.37	3,305	33.37
3/02/2026	34.84	35.00	34.68	34.94	2,620	34.94
2/27/2026	35.52	35.57	35.49	35.55	1,113	35.55
2/26/2026	35.69	35.76	35.69	35.76	1,161	35.76
2/25/2026	35.86	35.86	35.82	35.82	320	35.82
2/24/2026	35.48	35.59	35.42	35.43	1,656	35.43
2/23/2026	35.02	35.02	34.82	34.83	2,525	34.83
2/20/2026	34.59	35.09	34.59	35.09	1,274	35.09
2/19/2026	34.36	34.37	34.32	34.32	1,595	34.32
2/18/2026	34.60	34.77	34.55	34.55	4,075	34.55
2/17/2026	34.10	34.54	34.04	34.45	5,186	34.45
2/13/2026	34.53	34.53	34.33	34.44	1,337	34.44
2/12/2026	34.80	34.92	34.30	34.30	9,149	34.30
2/11/2026	34.40	34.41	34.20	34.41	819	34.41
2/10/2026	34.26	34.26	33.87	33.87	3,738	33.87
2/09/2026	33.64	34.05	33.64	34.00	20,091	34.00
2/06/2026	33.06	33.40	33.06	33.32	3,557	33.32
2/05/2026	32.89	32.80	32.60	32.60	1,242	32.60
2/04/2026	33.34	33.34	33.01	33.01	818	33.01
2/03/2026	33.35	33.35	33.08	33.16	1,593	33.16
2/02/2026	32.82	32.85	32.82	32.85	356	32.85
1/30/2026	32.67	32.67	32.61	32.61	525	32.61
1/29/2026	33.25	33.25	32.51	32.93	911	32.93
1/28/2026	33.07	33.22	33.04	33.15	1,750	33.15
1/27/2026	33.01	33.13	33.01	33.13	22,202	33.13
1/26/2026	32.67	32.68	32.59	32.67	10,371	32.67
1/23/2026	32.44	32.58	32.42	32.58	1,665	32.58
1/22/2026	32.46	32.46	32.39	32.39	440	32.39
1/21/2026	31.74	31.87	31.74	31.84	2,480	31.84
1/20/2026	31.63	31.71	31.63	31.70	1,397	31.70
1/16/2026	32.16	32.17	32.13	32.13	2,966	32.13
1/15/2026	32.28	32.28	32.11	32.11	1,805	32.11
1/14/2026	31.86	31.97	31.77	31.90	32,601	31.90
1/13/2026	31.70	31.70	31.60	31.60	15,937	31.60
1/12/2026	31.74	31.82	31.67	31.82	2,906	31.82
1/09/2026	31.28	31.33	31.26	31.33	973	31.33
1/08/2026	31.29	31.32	31.28	31.32	467	31.32
1/07/2026	31.58	31.62	31.51	31.51	2,858	31.51
1/06/2026	31.60	31.65	31.43	31.57	6,386	31.57
1/05/2026	31.24	31.52	31.24	31.45	985	31.45
1/02/2026	31.11	31.14	31.11	31.14	350	31.14
12/31/2025	30.47	30.59	30.47	30.52	1,965	30.52
12/30/2025	30.53	30.53	30.40	30.44	2,953	30.44
12/29/2025	30.90	30.92	30.90	30.92	598	30.41
12/26/2025	30.94	30.98	30.91	30.98	384	30.47
12/24/2025	30.96	30.96	30.92	30.92	318	30.41
12/23/2025	30.76	30.87	30.76	30.82	3,145	30.31
12/22/2025	30.66	30.66	30.66	30.66	414	30.15
12/19/2025	30.49	30.49	30.49	30.49	100	29.98
12/18/2025	30.22	30.22	30.22	30.22	93	29.72
12/17/2025	29.99	29.99	29.73	29.78	754	29.29
12/16/2025	30.06	30.06	30.06	30.06	17	29.56
12/15/2025	30.00	30.43	30.00	30.26	10,282	29.76