ALPS Barron's 400 ETF (BFOR)
NYSEARCA: BFOR · Real-Time Price · USD
68.41
+1.32 (1.96%)
Apr 25, 2025, 4:00 PM EDT - Market closed

BFOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202568.8568.9768.0368.6968.690.42%7,808
Apr 25, 202568.1768.4167.8068.4168.41-0.09%2,518
Apr 24, 202567.1668.5267.1668.4768.472.06%5,415
Apr 23, 202567.6668.6066.8767.0967.091.58%3,908
Apr 22, 202564.9066.0864.9066.0466.042.75%4,545
Apr 21, 202565.2865.2863.7064.2864.28-2.53%4,746
Apr 17, 202565.9166.2465.9165.9565.950.69%4,122
Apr 16, 202565.9166.1765.5065.5065.50-1.16%7,294
Apr 15, 202566.1266.6066.1266.2766.270.29%1,316
Apr 14, 202566.4666.7166.0166.0766.071.04%17,677
Apr 11, 202563.7565.4063.7565.4065.401.40%3,318
Apr 10, 202565.5165.6663.0864.4964.49-3.69%6,050
Apr 9, 202561.5467.3761.3066.9666.968.67%10,062
Apr 8, 202565.1265.1260.8761.6261.62-1.91%10,860
Apr 7, 202561.1063.3960.2662.8262.82-0.30%32,430
Apr 4, 202564.5864.5862.5863.0163.01-5.15%9,612
Apr 3, 202567.7267.7266.4266.4366.43-5.94%7,870
Apr 2, 202568.9870.6268.9870.6270.621.23%2,928
Apr 1, 202569.2969.8768.9769.7769.770.47%5,021
Mar 31, 202568.3469.5167.9869.4469.440.42%7,356
Mar 28, 202569.3969.3968.8469.1569.15-1.81%1,706
Mar 27, 202570.7970.7970.3870.4370.43-0.73%2,000
Mar 26, 202571.6371.6370.8770.9570.95-0.88%2,004
Mar 25, 202571.6171.6571.4671.5871.58-0.08%3,622
Mar 24, 202571.0571.6471.0571.6471.642.28%6,930
Mar 21, 202569.5970.0569.5970.0570.05-0.43%2,248
Mar 20, 202570.1270.5770.1270.3570.35-0.51%1,148
Mar 19, 202569.6870.7869.6870.7170.711.63%3,235
Mar 18, 202569.8669.8669.4569.5869.58-0.85%1,196
Mar 17, 202569.8770.2769.8770.1770.171.23%5,149
Mar 14, 202568.3069.3268.3069.3269.322.50%15,913
Mar 13, 202568.2268.2267.4867.6367.63-1.59%5,304
Mar 12, 202569.4569.5268.4568.7268.720.15%3,272
Mar 11, 202568.8669.3568.3568.6268.62-0.22%18,407
Mar 10, 202569.4069.5568.2968.7768.77-2.17%4,942
Mar 7, 202569.5170.3668.7270.3070.300.94%6,881
Mar 6, 202570.0670.4169.5669.6469.64-1.68%5,205
Mar 5, 202570.2970.9770.1470.8370.830.60%12,834
Mar 4, 202570.7171.1769.8070.4170.41-1.26%8,995
Mar 3, 202572.8172.8171.0771.3171.31-1.94%2,020
Feb 28, 202571.9772.7271.8772.7272.721.16%2,440
Feb 27, 202573.0473.0471.8871.8971.89-1.27%2,164
Feb 26, 202572.9673.4172.8072.8172.810.21%12,080
Feb 25, 202572.4072.7672.0372.6672.66-0.11%4,447
Feb 24, 202573.4473.4472.4172.7572.75-0.68%3,165
Feb 21, 202575.4875.4873.0473.2473.24-2.61%14,236
Feb 20, 202575.0075.2474.6975.2075.20-1.09%1,908
Feb 19, 202576.0576.0575.9076.0476.04-0.50%23,068
Feb 18, 202576.1876.4276.0176.4276.420.66%7,051
Feb 14, 202576.1776.1775.9275.9275.92-0.24%5,388