ALPS Barron's 400 ETF (BFOR)
NYSEARCA: BFOR · Real-Time Price · USD
81.16
-0.58 (-0.71%)
At close: Sep 12, 2025, 4:00 PM EDT
81.16
0.00 (0.00%)
After-hours: Sep 12, 2025, 6:30 PM EDT
BFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 81.83 | 81.83 | 81.16 | 81.16 | 81.16 | -0.71% | 3,121 |
| Sep 11, 2025 | 80.61 | 81.74 | 80.61 | 81.74 | 81.74 | 1.58% | 2,012 |
| Sep 10, 2025 | 80.74 | 80.84 | 80.25 | 80.47 | 80.47 | -0.19% | 2,093 |
| Sep 9, 2025 | 80.92 | 80.92 | 80.48 | 80.63 | 80.63 | -0.44% | 1,492 |
| Sep 8, 2025 | 80.62 | 80.99 | 80.62 | 80.99 | 80.99 | 0.23% | 1,065 |
| Sep 5, 2025 | 81.37 | 81.37 | 80.47 | 80.80 | 80.80 | -0.22% | 867 |
| Sep 4, 2025 | 80.33 | 80.98 | 80.33 | 80.98 | 80.98 | 1.14% | 2,177 |
| Sep 3, 2025 | 80.26 | 80.26 | 79.77 | 80.07 | 80.07 | -0.13% | 2,076 |
| Sep 2, 2025 | 79.62 | 80.18 | 79.62 | 80.18 | 80.18 | -0.36% | 3,010 |
| Aug 29, 2025 | 81.10 | 81.10 | 80.36 | 80.47 | 80.47 | -0.76% | 2,275 |
| Aug 28, 2025 | 81.24 | 81.24 | 80.99 | 81.09 | 81.09 | 0.10% | 5,532 |
| Aug 27, 2025 | 80.79 | 81.01 | 80.79 | 81.01 | 81.01 | 0.47% | 935 |
| Aug 26, 2025 | 80.19 | 80.64 | 80.19 | 80.63 | 80.63 | 0.60% | 4,001 |
| Aug 25, 2025 | 80.51 | 80.60 | 80.14 | 80.15 | 80.15 | -0.68% | 4,345 |
| Aug 22, 2025 | 79.03 | 80.95 | 79.03 | 80.70 | 80.70 | 2.65% | 3,650 |
| Aug 21, 2025 | 78.45 | 78.70 | 78.39 | 78.62 | 78.62 | -0.15% | 11,063 |
| Aug 20, 2025 | 78.70 | 78.96 | 78.51 | 78.73 | 78.73 | -0.09% | 30,865 |
| Aug 19, 2025 | 79.20 | 79.20 | 78.72 | 78.80 | 78.80 | -0.46% | 3,520 |
| Aug 18, 2025 | 78.98 | 79.17 | 78.98 | 79.16 | 79.16 | 0.49% | 3,731 |
| Aug 15, 2025 | 79.38 | 79.38 | 78.76 | 78.78 | 78.78 | -0.63% | 2,671 |
| Aug 14, 2025 | 79.39 | 79.39 | 79.15 | 79.28 | 79.28 | -1.06% | 1,338 |
| Aug 13, 2025 | 79.62 | 80.15 | 79.54 | 80.13 | 80.13 | 1.11% | 7,674 |
| Aug 12, 2025 | 78.01 | 79.26 | 78.00 | 79.25 | 79.25 | 2.28% | 4,351 |
| Aug 11, 2025 | 77.97 | 77.98 | 77.49 | 77.49 | 77.49 | -0.26% | 3,988 |
| Aug 8, 2025 | 77.72 | 77.72 | 77.60 | 77.69 | 77.69 | 0.13% | 1,392 |
| Aug 7, 2025 | 78.62 | 78.62 | 77.40 | 77.59 | 77.59 | -0.57% | 2,809 |
| Aug 6, 2025 | 78.08 | 78.08 | 77.82 | 78.03 | 78.03 | -0.09% | 2,794 |
| Aug 5, 2025 | 78.42 | 78.42 | 77.67 | 78.11 | 78.11 | -0.19% | 9,080 |
| Aug 4, 2025 | 77.44 | 78.26 | 77.44 | 78.25 | 78.25 | 1.73% | 3,629 |
| Aug 1, 2025 | 77.13 | 77.35 | 76.38 | 76.92 | 76.92 | -1.42% | 12,114 |
| Jul 31, 2025 | 78.55 | 78.88 | 78.01 | 78.03 | 78.03 | -0.75% | 6,677 |
| Jul 30, 2025 | 78.94 | 79.26 | 78.28 | 78.62 | 78.62 | -0.20% | 5,170 |
| Jul 29, 2025 | 79.26 | 79.26 | 78.75 | 78.77 | 78.77 | -0.34% | 1,319 |
| Jul 28, 2025 | 79.04 | 79.12 | 78.93 | 79.04 | 79.04 | 0.01% | 9,478 |
| Jul 25, 2025 | 78.93 | 79.13 | 78.68 | 79.03 | 79.03 | 0.52% | 4,005 |
| Jul 24, 2025 | 79.08 | 79.08 | 78.62 | 78.62 | 78.62 | -0.72% | 8,188 |
| Jul 23, 2025 | 79.00 | 79.24 | 78.88 | 79.19 | 79.19 | 0.92% | 9,081 |
| Jul 22, 2025 | 78.09 | 78.53 | 77.96 | 78.47 | 78.47 | 0.81% | 2,906 |
| Jul 21, 2025 | 78.18 | 78.49 | 77.83 | 77.84 | 77.84 | -0.38% | 3,437 |
| Jul 18, 2025 | 78.70 | 78.70 | 78.00 | 78.13 | 78.13 | -0.21% | 4,858 |
| Jul 17, 2025 | 77.89 | 78.40 | 77.89 | 78.30 | 78.30 | 1.12% | 4,262 |
| Jul 16, 2025 | 77.36 | 77.52 | 77.16 | 77.44 | 77.44 | 0.58% | 4,500 |
| Jul 15, 2025 | 77.91 | 77.91 | 76.99 | 76.99 | 76.99 | -1.57% | 6,662 |
| Jul 14, 2025 | 78.04 | 78.22 | 77.94 | 78.22 | 78.22 | 0.57% | 7,313 |
| Jul 11, 2025 | 78.28 | 78.28 | 77.72 | 77.77 | 77.77 | -1.12% | 7,101 |
| Jul 10, 2025 | 78.56 | 78.98 | 78.56 | 78.66 | 78.66 | 0.11% | 4,484 |
| Jul 9, 2025 | 78.05 | 78.57 | 78.05 | 78.57 | 78.57 | 0.36% | 208,783 |
| Jul 8, 2025 | 78.40 | 78.58 | 78.29 | 78.29 | 78.29 | 0.06% | 2,750 |
| 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 |