ALPS Barron's 400 ETF (BFOR)
NYSEARCA: BFOR · Real-Time Price · USD
78.39
+0.15 (0.19%)
Jul 8, 2025, 11:13 AM - Market open
BFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 78.40 | 78.40 | 78.31 | 78.31 | - | 0.09% | 458 |
| Jul 7, 2025 | 78.91 | 78.91 | 77.89 | 78.24 | 78.24 | -0.84% | 4,680 |
| Jul 3, 2025 | 78.51 | 78.99 | 78.51 | 78.90 | 78.90 | 0.89% | 1,165 |
| Jul 2, 2025 | 77.61 | 78.21 | 77.61 | 78.21 | 78.21 | 0.91% | 13,210 |
| Jul 1, 2025 | 77.13 | 77.52 | 77.05 | 77.51 | 77.51 | 0.65% | 1,721 |
| Jun 30, 2025 | 77.00 | 77.03 | 76.86 | 77.01 | 77.01 | 0.38% | 2,341 |
| Jun 27, 2025 | 76.56 | 77.07 | 76.25 | 76.72 | 76.72 | 0.34% | 6,478 |
| Jun 26, 2025 | 75.87 | 76.49 | 75.67 | 76.46 | 76.46 | 1.54% | 6,828 |
| Jun 25, 2025 | 76.05 | 76.05 | 75.30 | 75.30 | 75.30 | -0.83% | 3,559 |
| Jun 24, 2025 | 75.70 | 76.04 | 75.40 | 75.93 | 75.93 | 1.31% | 13,695 |
| Jun 23, 2025 | 74.15 | 74.95 | 73.65 | 74.95 | 74.95 | 0.94% | 12,503 |
| Jun 20, 2025 | 74.97 | 74.97 | 74.03 | 74.25 | 74.25 | 0.08% | 5,999 |
| Jun 18, 2025 | 74.23 | 74.69 | 74.19 | 74.19 | 74.19 | 0.04% | 9,351 |
| Jun 17, 2025 | 74.58 | 74.63 | 74.07 | 74.16 | 74.16 | -0.84% | 2,083 |
| Jun 16, 2025 | 74.86 | 75.07 | 74.79 | 74.79 | 74.79 | 1.13% | 5,970 |
| Jun 13, 2025 | 74.21 | 74.55 | 73.88 | 73.95 | 73.95 | -1.64% | 2,709 |
| Jun 12, 2025 | 74.89 | 75.19 | 74.72 | 75.19 | 75.19 | 0.04% | 4,532 |
| Jun 11, 2025 | 75.41 | 75.55 | 75.16 | 75.16 | 75.16 | -0.13% | 805 |
| Jun 10, 2025 | 75.34 | 75.34 | 75.26 | 75.26 | 75.26 | -0.02% | 915 |
| Jun 9, 2025 | 75.11 | 75.58 | 75.11 | 75.27 | 75.27 | -0.02% | 2,898 |
| Jun 6, 2025 | 75.06 | 75.29 | 74.98 | 75.29 | 75.29 | 1.31% | 3,190 |
| Jun 5, 2025 | 74.32 | 74.77 | 74.29 | 74.32 | 74.32 | -0.14% | 10,070 |
| Jun 4, 2025 | 74.73 | 74.73 | 74.42 | 74.42 | 74.42 | -0.23% | 925 |
| Jun 3, 2025 | 73.96 | 74.68 | 73.96 | 74.59 | 74.59 | 0.95% | 3,516 |
| Jun 2, 2025 | 73.82 | 73.89 | 73.82 | 73.89 | 73.89 | -0.12% | 1,148 |
| May 30, 2025 | 73.78 | 73.99 | 73.78 | 73.97 | 73.97 | 0.09% | 1,456 |
| May 29, 2025 | 73.69 | 73.95 | 73.69 | 73.91 | 73.91 | 0.26% | 1,489 |
| May 28, 2025 | 74.39 | 74.39 | 73.72 | 73.72 | 73.72 | -1.02% | 2,298 |
| May 27, 2025 | 73.76 | 74.48 | 73.76 | 74.48 | 74.48 | 2.03% | 1,875 |
| May 23, 2025 | 72.32 | 73.12 | 72.32 | 72.99 | 72.99 | -0.47% | 1,723 |
| May 22, 2025 | 73.61 | 73.61 | 73.33 | 73.33 | 73.33 | -0.40% | 465 |
| May 21, 2025 | 74.49 | 74.66 | 73.63 | 73.63 | 73.63 | -1.87% | 1,743 |
| May 20, 2025 | 75.07 | 75.20 | 74.83 | 75.03 | 75.03 | -0.32% | 3,715 |
| May 19, 2025 | 74.55 | 75.27 | 74.55 | 75.27 | 75.27 | -0.08% | 4,805 |
| May 16, 2025 | 74.71 | 75.35 | 74.71 | 75.33 | 75.33 | 1.00% | 3,079 |
| May 15, 2025 | 74.30 | 74.66 | 74.30 | 74.59 | 74.59 | 0.31% | 12,068 |
| May 14, 2025 | 74.72 | 74.72 | 74.36 | 74.36 | 74.36 | -0.40% | 5,151 |
| May 13, 2025 | 74.10 | 74.85 | 74.10 | 74.66 | 74.66 | 0.91% | 2,280 |
| May 12, 2025 | 73.70 | 73.99 | 73.46 | 73.99 | 73.99 | 3.20% | 5,077 |
| May 9, 2025 | 71.91 | 71.91 | 71.52 | 71.70 | 71.70 | -0.05% | 40,064 |
| May 8, 2025 | 71.34 | 72.11 | 71.34 | 71.73 | 71.73 | 1.56% | 1,731 |
| May 7, 2025 | 70.67 | 70.69 | 70.49 | 70.63 | 70.63 | 0.28% | 1,186 |
| May 6, 2025 | 70.31 | 70.56 | 70.31 | 70.43 | 70.43 | -0.37% | 1,642 |
| May 5, 2025 | 70.99 | 71.13 | 70.69 | 70.69 | 70.69 | -0.19% | 3,291 |
| May 2, 2025 | 70.47 | 70.94 | 70.47 | 70.82 | 70.82 | 2.41% | 2,912 |
| May 1, 2025 | 69.10 | 69.53 | 69.10 | 69.16 | 69.16 | 0.28% | 2,943 |
| Apr 30, 2025 | 68.27 | 68.96 | 68.27 | 68.96 | 68.96 | -0.20% | 1,434 |
| Apr 29, 2025 | 68.51 | 69.21 | 68.49 | 69.10 | 69.10 | 0.59% | 2,271 |
| Apr 28, 2025 | 68.85 | 68.97 | 68.03 | 68.69 | 68.69 | 0.42% | 7,808 |
| Apr 25, 2025 | 68.17 | 68.41 | 67.80 | 68.41 | 68.41 | -0.09% | 2,518 |