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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202578.4078.4078.3178.31-0.09%458
Jul 7, 202578.9178.9177.8978.2478.24-0.84%4,680
Jul 3, 202578.5178.9978.5178.9078.900.89%1,165
Jul 2, 202577.6178.2177.6178.2178.210.91%13,210
Jul 1, 202577.1377.5277.0577.5177.510.65%1,721
Jun 30, 202577.0077.0376.8677.0177.010.38%2,341
Jun 27, 202576.5677.0776.2576.7276.720.34%6,478
Jun 26, 202575.8776.4975.6776.4676.461.54%6,828
Jun 25, 202576.0576.0575.3075.3075.30-0.83%3,559
Jun 24, 202575.7076.0475.4075.9375.931.31%13,695
Jun 23, 202574.1574.9573.6574.9574.950.94%12,503
Jun 20, 202574.9774.9774.0374.2574.250.08%5,999
Jun 18, 202574.2374.6974.1974.1974.190.04%9,351
Jun 17, 202574.5874.6374.0774.1674.16-0.84%2,083
Jun 16, 202574.8675.0774.7974.7974.791.13%5,970
Jun 13, 202574.2174.5573.8873.9573.95-1.64%2,709
Jun 12, 202574.8975.1974.7275.1975.190.04%4,532
Jun 11, 202575.4175.5575.1675.1675.16-0.13%805
Jun 10, 202575.3475.3475.2675.2675.26-0.02%915
Jun 9, 202575.1175.5875.1175.2775.27-0.02%2,898
Jun 6, 202575.0675.2974.9875.2975.291.31%3,190
Jun 5, 202574.3274.7774.2974.3274.32-0.14%10,070
Jun 4, 202574.7374.7374.4274.4274.42-0.23%925
Jun 3, 202573.9674.6873.9674.5974.590.95%3,516
Jun 2, 202573.8273.8973.8273.8973.89-0.12%1,148
May 30, 202573.7873.9973.7873.9773.970.09%1,456
May 29, 202573.6973.9573.6973.9173.910.26%1,489
May 28, 202574.3974.3973.7273.7273.72-1.02%2,298
May 27, 202573.7674.4873.7674.4874.482.03%1,875
May 23, 202572.3273.1272.3272.9972.99-0.47%1,723
May 22, 202573.6173.6173.3373.3373.33-0.40%465
May 21, 202574.4974.6673.6373.6373.63-1.87%1,743
May 20, 202575.0775.2074.8375.0375.03-0.32%3,715
May 19, 202574.5575.2774.5575.2775.27-0.08%4,805
May 16, 202574.7175.3574.7175.3375.331.00%3,079
May 15, 202574.3074.6674.3074.5974.590.31%12,068
May 14, 202574.7274.7274.3674.3674.36-0.40%5,151
May 13, 202574.1074.8574.1074.6674.660.91%2,280
May 12, 202573.7073.9973.4673.9973.993.20%5,077
May 9, 202571.9171.9171.5271.7071.70-0.05%40,064
May 8, 202571.3472.1171.3471.7371.731.56%1,731
May 7, 202570.6770.6970.4970.6370.630.28%1,186
May 6, 202570.3170.5670.3170.4370.43-0.37%1,642
May 5, 202570.9971.1370.6970.6970.69-0.19%3,291
May 2, 202570.4770.9470.4770.8270.822.41%2,912
May 1, 202569.1069.5369.1069.1669.160.28%2,943
Apr 30, 202568.2768.9668.2768.9668.96-0.20%1,434
Apr 29, 202568.5169.2168.4969.1069.100.59%2,271
Apr 28, 202568.8568.9768.0368.6968.690.42%7,808
Apr 25, 202568.1768.4167.8068.4168.41-0.09%2,518