ALPS Barron's 400 ETF (BFOR)
NYSEARCA: BFOR · Real-Time Price · USD
73.24
-1.96 (-2.61%)
Feb 21, 2025, 3:59 PM EST - Market closed
BFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 75.48 | 75.48 | 73.04 | 73.24 | 73.24 | -2.61% | 14,236 |
| Feb 20, 2025 | 75.00 | 75.24 | 74.69 | 75.20 | 75.20 | -1.09% | 1,908 |
| Feb 19, 2025 | 76.05 | 76.05 | 75.90 | 76.04 | 76.04 | -0.50% | 23,068 |
| Feb 18, 2025 | 76.18 | 76.42 | 76.01 | 76.42 | 76.42 | 0.66% | 7,051 |
| Feb 14, 2025 | 76.17 | 76.17 | 75.92 | 75.92 | 75.92 | -0.24% | 5,388 |
| Feb 13, 2025 | 75.72 | 76.10 | 75.52 | 76.10 | 76.10 | 1.15% | 2,678 |
| Feb 12, 2025 | 74.91 | 75.37 | 74.91 | 75.23 | 75.23 | -0.79% | 2,889 |
| Feb 11, 2025 | 75.79 | 76.00 | 75.75 | 75.83 | 75.83 | -0.39% | 3,797 |
| Feb 10, 2025 | 76.28 | 76.28 | 76.02 | 76.13 | 76.13 | 0.42% | 2,870 |
| Feb 7, 2025 | 76.55 | 76.55 | 75.81 | 75.81 | 75.81 | -0.60% | 1,843 |
| Feb 6, 2025 | 76.48 | 76.51 | 76.18 | 76.27 | 76.27 | 0.20% | 1,885 |
| Feb 5, 2025 | 75.78 | 76.17 | 75.78 | 76.12 | 76.12 | 0.70% | 2,840 |
| Feb 4, 2025 | 74.96 | 75.63 | 74.96 | 75.58 | 75.58 | 0.91% | 2,077 |
| Feb 3, 2025 | 74.27 | 75.14 | 74.19 | 74.90 | 74.90 | -0.95% | 7,123 |
| Jan 31, 2025 | 76.45 | 76.61 | 75.56 | 75.62 | 75.62 | -1.02% | 6,291 |
| Jan 30, 2025 | 76.23 | 76.74 | 76.00 | 76.40 | 76.40 | 0.99% | 4,262 |
| Jan 29, 2025 | 75.68 | 75.84 | 75.54 | 75.66 | 75.66 | 0.05% | 6,753 |
| Jan 28, 2025 | 75.62 | 75.68 | 75.41 | 75.62 | 75.62 | 0.45% | 1,997 |
| Jan 27, 2025 | 75.32 | 75.38 | 75.22 | 75.28 | 75.28 | -1.48% | 1,715 |
| Jan 24, 2025 | 76.55 | 76.55 | 76.31 | 76.41 | 76.41 | -0.15% | 2,867 |
| Jan 23, 2025 | 76.38 | 76.60 | 76.38 | 76.52 | 76.52 | 0.14% | 3,389 |
| Jan 22, 2025 | 76.64 | 76.65 | 76.39 | 76.42 | 76.42 | -0.05% | 4,616 |
| Jan 21, 2025 | 76.10 | 76.45 | 76.10 | 76.45 | 76.45 | 1.25% | 5,550 |
| Jan 17, 2025 | 75.58 | 75.58 | 75.47 | 75.51 | 75.51 | 0.52% | 3,559 |
| Jan 16, 2025 | 74.83 | 75.26 | 74.83 | 75.12 | 75.12 | 0.52% | 41,514 |
| Jan 15, 2025 | 74.82 | 75.01 | 74.39 | 74.73 | 74.73 | 1.70% | 16,615 |
| Jan 14, 2025 | 73.00 | 73.60 | 73.00 | 73.48 | 73.48 | 1.39% | 3,678 |
| Jan 13, 2025 | 71.69 | 72.49 | 71.69 | 72.48 | 72.48 | 0.36% | 3,684 |
| Jan 10, 2025 | 72.70 | 72.70 | 71.86 | 72.22 | 72.22 | -1.45% | 7,292 |
| Jan 8, 2025 | 72.79 | 73.28 | 72.79 | 73.28 | 73.28 | 0.25% | 7,693 |
| Jan 7, 2025 | 73.81 | 73.81 | 72.89 | 73.10 | 73.10 | -0.75% | 3,632 |
| Jan 6, 2025 | 74.11 | 74.26 | 73.65 | 73.65 | 73.65 | -0.10% | 1,732 |
| Jan 3, 2025 | 72.90 | 73.74 | 72.90 | 73.73 | 73.73 | 1.23% | 4,603 |
| Jan 2, 2025 | 73.41 | 73.41 | 72.51 | 72.83 | 72.83 | 0.09% | 2,919 |
| Dec 31, 2024 | 73.12 | 73.18 | 72.77 | 72.77 | 72.77 | -0.25% | 2,961 |
| Dec 30, 2024 | 72.44 | 72.96 | 72.44 | 72.95 | 72.95 | -0.54% | 1,093 |
| Dec 27, 2024 | 73.78 | 73.95 | 73.29 | 73.35 | 73.35 | -1.08% | 1,309 |
| Dec 26, 2024 | 73.65 | 74.18 | 73.53 | 74.15 | 74.15 | 0.47% | 3,237 |
| Dec 24, 2024 | 73.42 | 73.80 | 73.42 | 73.80 | 73.80 | 0.76% | 2,146 |
| Dec 23, 2024 | 73.10 | 73.24 | 72.71 | 73.24 | 73.24 | 0.07% | 1,510 |
| Dec 20, 2024 | 72.24 | 73.68 | 72.24 | 73.19 | 73.19 | 0.87% | 7,641 |
| Dec 19, 2024 | 73.18 | 73.63 | 72.56 | 72.56 | 72.56 | -0.66% | 19,164 |
| Dec 18, 2024 | 76.08 | 76.14 | 73.04 | 73.04 | 72.54 | -3.74% | 24,354 |
| Dec 17, 2024 | 76.31 | 76.31 | 75.72 | 75.88 | 75.36 | -1.00% | 7,948 |
| Dec 16, 2024 | 77.01 | 77.04 | 76.64 | 76.65 | 76.12 | 0.08% | 7,054 |
| Dec 13, 2024 | 77.11 | 77.11 | 76.42 | 76.58 | 76.05 | -0.61% | 16,291 |
| Dec 12, 2024 | 77.51 | 77.51 | 77.05 | 77.05 | 76.52 | -0.86% | 1,609 |
| Dec 11, 2024 | 77.73 | 77.83 | 77.47 | 77.72 | 77.18 | 0.97% | 3,355 |
| Dec 10, 2024 | 77.22 | 77.62 | 76.97 | 76.97 | 76.44 | -0.62% | 18,398 |
| Dec 9, 2024 | 78.75 | 78.75 | 77.45 | 77.45 | 76.92 | -1.31% | 15,169 |
| Dec 6, 2024 | 78.92 | 78.92 | 78.34 | 78.48 | 77.94 | -0.10% | 12,629 |
| Dec 5, 2024 | 79.00 | 79.01 | 78.56 | 78.56 | 78.02 | -0.59% | 8,163 |
| Dec 4, 2024 | 79.03 | 79.03 | 78.85 | 79.03 | 78.48 | 0.22% | 1,066 |
| Dec 3, 2024 | 78.88 | 78.98 | 78.86 | 78.86 | 78.31 | -0.24% | 1,934 |
| Dec 2, 2024 | 79.34 | 79.34 | 78.75 | 79.05 | 78.50 | -0.20% | 3,015 |
| Nov 29, 2024 | 79.55 | 79.55 | 79.21 | 79.21 | 78.66 | 0.32% | 1,616 |
| Nov 27, 2024 | 79.41 | 79.41 | 78.96 | 78.96 | 78.42 | -0.39% | 1,906 |
| Nov 26, 2024 | 79.46 | 79.46 | 79.11 | 79.27 | 78.72 | -0.23% | 6,490 |
| Nov 25, 2024 | 79.45 | 79.80 | 79.26 | 79.46 | 78.91 | 0.83% | 5,158 |
| Nov 22, 2024 | 78.11 | 78.80 | 78.11 | 78.80 | 78.26 | 1.48% | 3,818 |
| Nov 21, 2024 | 76.78 | 77.82 | 76.78 | 77.65 | 77.12 | 1.77% | 2,866 |
| Nov 20, 2024 | 76.19 | 76.31 | 75.83 | 76.30 | 75.77 | 0.22% | 2,690 |
| Nov 19, 2024 | 75.39 | 76.13 | 75.39 | 76.13 | 75.61 | 0.39% | 529 |
| Nov 18, 2024 | 75.81 | 76.15 | 75.71 | 75.84 | 75.32 | 0.28% | 3,629 |
| Nov 15, 2024 | 75.89 | 75.89 | 75.44 | 75.63 | 75.11 | -0.97% | 5,016 |
| Nov 14, 2024 | 77.25 | 77.25 | 76.37 | 76.37 | 75.84 | -0.87% | 1,149 |
| Nov 13, 2024 | 77.87 | 77.94 | 77.04 | 77.04 | 76.51 | -0.54% | 1,948 |
| Nov 12, 2024 | 78.13 | 78.13 | 77.23 | 77.46 | 76.93 | -0.97% | 4,918 |
| Nov 11, 2024 | 78.01 | 78.30 | 77.97 | 78.22 | 77.68 | 0.97% | 5,231 |
| Nov 8, 2024 | 76.62 | 77.65 | 76.62 | 77.47 | 76.93 | 1.33% | 2,212 |
| Nov 7, 2024 | 76.75 | 76.75 | 76.26 | 76.45 | 75.92 | -0.30% | 9,151 |
| Nov 6, 2024 | 76.37 | 76.68 | 75.45 | 76.68 | 76.15 | 4.79% | 28,529 |
| Nov 5, 2024 | 71.86 | 73.17 | 71.86 | 73.17 | 72.67 | 1.91% | 20,688 |
| Nov 4, 2024 | 71.67 | 72.20 | 71.67 | 71.80 | 71.30 | - | 4,468 |
| Nov 1, 2024 | 72.32 | 72.32 | 71.76 | 71.80 | 71.30 | 0.25% | 3,292 |
| Oct 31, 2024 | 72.07 | 72.07 | 71.62 | 71.62 | 71.13 | -0.98% | 19,780 |
| Oct 30, 2024 | 72.39 | 72.52 | 72.33 | 72.33 | 71.83 | -0.14% | 1,555 |
| Oct 29, 2024 | 72.12 | 72.49 | 72.12 | 72.43 | 71.93 | -0.08% | 2,376 |
| Oct 28, 2024 | 72.47 | 72.54 | 72.45 | 72.49 | 71.98 | 0.96% | 2,100 |
| Oct 25, 2024 | 72.50 | 72.50 | 71.80 | 71.80 | 71.30 | -0.51% | 2,458 |
| Oct 24, 2024 | 72.33 | 72.33 | 72.12 | 72.17 | 71.67 | 0.13% | 2,280 |
| Oct 23, 2024 | 72.37 | 72.37 | 71.89 | 72.07 | 71.57 | -0.57% | 3,719 |
| Oct 22, 2024 | 72.74 | 72.74 | 72.48 | 72.48 | 71.98 | -0.65% | 2,027 |
| Oct 21, 2024 | 73.73 | 73.73 | 72.94 | 72.95 | 72.45 | -1.04% | 1,767 |
| Oct 18, 2024 | 73.89 | 73.89 | 73.68 | 73.72 | 73.21 | -0.11% | 3,460 |
| Oct 17, 2024 | 73.95 | 73.95 | 73.72 | 73.80 | 73.29 | 0.08% | 2,506 |
| Oct 16, 2024 | 73.33 | 73.86 | 73.33 | 73.74 | 73.23 | 1.02% | 15,121 |
| Oct 15, 2024 | 73.34 | 73.34 | 72.99 | 72.99 | 72.49 | -0.36% | 789 |
| Oct 14, 2024 | 72.84 | 73.25 | 72.84 | 73.25 | 72.75 | 0.57% | 1,164 |
| Oct 11, 2024 | 72.68 | 72.84 | 72.68 | 72.84 | 72.34 | 1.51% | 5,896 |
| Oct 10, 2024 | 71.70 | 71.76 | 71.42 | 71.76 | 71.26 | -0.38% | 5,150 |
| Oct 9, 2024 | 71.51 | 72.09 | 71.51 | 72.03 | 71.54 | 0.55% | 1,385 |
| Oct 8, 2024 | 71.46 | 71.70 | 71.35 | 71.64 | 71.14 | 0.32% | 1,890 |
| Oct 7, 2024 | 71.59 | 71.59 | 71.16 | 71.40 | 70.91 | -0.95% | 2,355 |
| Oct 4, 2024 | 71.91 | 72.09 | 71.67 | 72.09 | 71.59 | 1.41% | 2,423 |
| Oct 3, 2024 | 71.06 | 71.09 | 70.98 | 71.09 | 70.60 | -0.25% | 2,716 |
| Oct 2, 2024 | 71.26 | 71.26 | 71.25 | 71.26 | 70.77 | 0.04% | 732 |
| Oct 1, 2024 | 70.98 | 71.35 | 70.98 | 71.23 | 70.74 | -0.68% | 1,430 |
| Sep 30, 2024 | 71.27 | 71.72 | 71.27 | 71.72 | 71.23 | 0.40% | 821 |
| Sep 27, 2024 | 71.47 | 71.47 | 71.39 | 71.44 | 70.95 | 0.36% | 1,083 |