ALPS Barron's 400 ETF (BFOR)
NYSEARCA: BFOR · Real-Time Price · USD
76.92
+0.62 (0.81%)
Nov 21, 2024, 10:00 AM EST - Market open
BFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 76.19 | 76.31 | 75.83 | 76.30 | 76.30 | 0.22% | 2,690 |
| Nov 19, 2024 | 75.39 | 76.13 | 75.39 | 76.13 | 76.13 | 0.39% | 529 |
| Nov 18, 2024 | 75.81 | 76.15 | 75.71 | 75.84 | 75.84 | 0.28% | 3,629 |
| Nov 15, 2024 | 75.89 | 75.89 | 75.44 | 75.63 | 75.63 | -0.97% | 5,016 |
| Nov 14, 2024 | 77.25 | 77.25 | 76.37 | 76.37 | 76.37 | -0.87% | 1,149 |
| Nov 13, 2024 | 77.87 | 77.94 | 77.04 | 77.04 | 77.04 | -0.54% | 1,948 |
| Nov 12, 2024 | 78.13 | 78.13 | 77.23 | 77.46 | 77.46 | -0.97% | 4,918 |
| Nov 11, 2024 | 78.01 | 78.30 | 77.97 | 78.22 | 78.22 | 0.97% | 5,231 |
| Nov 8, 2024 | 76.62 | 77.65 | 76.62 | 77.47 | 77.47 | 1.33% | 2,212 |
| Nov 7, 2024 | 76.75 | 76.75 | 76.26 | 76.45 | 76.45 | -0.30% | 9,151 |
| Nov 6, 2024 | 76.37 | 76.68 | 75.45 | 76.68 | 76.68 | 4.79% | 28,529 |
| Nov 5, 2024 | 71.86 | 73.17 | 71.86 | 73.17 | 73.17 | 1.91% | 20,688 |
| Nov 4, 2024 | 71.67 | 72.20 | 71.67 | 71.80 | 71.80 | - | 4,468 |
| Nov 1, 2024 | 72.32 | 72.32 | 71.76 | 71.80 | 71.80 | 0.25% | 3,292 |
| Oct 31, 2024 | 72.07 | 72.07 | 71.62 | 71.62 | 71.62 | -0.98% | 19,780 |
| Oct 30, 2024 | 72.39 | 72.52 | 72.33 | 72.33 | 72.33 | -0.14% | 1,555 |
| Oct 29, 2024 | 72.12 | 72.49 | 72.12 | 72.43 | 72.43 | -0.08% | 2,376 |
| Oct 28, 2024 | 72.47 | 72.54 | 72.45 | 72.49 | 72.49 | 0.96% | 2,100 |
| Oct 25, 2024 | 72.50 | 72.50 | 71.80 | 71.80 | 71.80 | -0.51% | 2,458 |
| Oct 24, 2024 | 72.33 | 72.33 | 72.12 | 72.17 | 72.17 | 0.13% | 2,280 |
| Oct 23, 2024 | 72.37 | 72.37 | 71.89 | 72.07 | 72.07 | -0.57% | 3,719 |
| Oct 22, 2024 | 72.74 | 72.74 | 72.48 | 72.48 | 72.48 | -0.65% | 2,027 |
| Oct 21, 2024 | 73.73 | 73.73 | 72.94 | 72.95 | 72.95 | -1.04% | 1,767 |
| Oct 18, 2024 | 73.89 | 73.89 | 73.68 | 73.72 | 73.72 | -0.11% | 3,460 |
| Oct 17, 2024 | 73.95 | 73.95 | 73.72 | 73.80 | 73.80 | 0.08% | 2,506 |
| Oct 16, 2024 | 73.33 | 73.86 | 73.33 | 73.74 | 73.74 | 1.02% | 15,121 |
| Oct 15, 2024 | 73.34 | 73.34 | 72.99 | 72.99 | 72.99 | -0.36% | 789 |
| Oct 14, 2024 | 72.84 | 73.25 | 72.84 | 73.25 | 73.25 | 0.57% | 1,164 |
| Oct 11, 2024 | 72.68 | 72.84 | 72.68 | 72.84 | 72.84 | 1.51% | 5,896 |
| Oct 10, 2024 | 71.70 | 71.76 | 71.42 | 71.76 | 71.76 | -0.38% | 5,150 |
| Oct 9, 2024 | 71.51 | 72.09 | 71.51 | 72.03 | 72.03 | 0.55% | 1,385 |
| Oct 8, 2024 | 71.46 | 71.70 | 71.35 | 71.64 | 71.64 | 0.32% | 1,890 |
| Oct 7, 2024 | 71.59 | 71.59 | 71.16 | 71.40 | 71.40 | -0.95% | 2,355 |
| Oct 4, 2024 | 71.91 | 72.09 | 71.67 | 72.09 | 72.09 | 1.41% | 2,423 |
| Oct 3, 2024 | 71.06 | 71.09 | 70.98 | 71.09 | 71.09 | -0.25% | 2,716 |
| Oct 2, 2024 | 71.26 | 71.26 | 71.25 | 71.26 | 71.26 | 0.04% | 732 |
| Oct 1, 2024 | 70.98 | 71.35 | 70.98 | 71.23 | 71.23 | -0.68% | 1,430 |
| Sep 30, 2024 | 71.27 | 71.72 | 71.27 | 71.72 | 71.72 | 0.40% | 821 |
| Sep 27, 2024 | 71.47 | 71.47 | 71.39 | 71.44 | 71.44 | 0.36% | 1,083 |
| Sep 26, 2024 | 71.50 | 71.50 | 71.19 | 71.19 | 71.19 | 0.41% | 561 |
| Sep 25, 2024 | 71.58 | 71.60 | 70.90 | 70.90 | 70.90 | -0.92% | 786 |
| Sep 24, 2024 | 71.76 | 71.76 | 71.51 | 71.56 | 71.56 | - | 1,105 |
| Sep 23, 2024 | 71.49 | 71.61 | 71.40 | 71.55 | 71.55 | 0.42% | 3,145 |
| Sep 20, 2024 | 71.48 | 71.48 | 71.26 | 71.26 | 71.26 | -0.60% | 400 |
| Sep 19, 2024 | 71.74 | 71.74 | 71.47 | 71.69 | 71.69 | 1.76% | 2,175 |
| Sep 18, 2024 | 70.47 | 71.38 | 70.20 | 70.45 | 70.45 | 0.12% | 2,107 |
| Sep 17, 2024 | 70.23 | 70.80 | 70.23 | 70.37 | 70.37 | 0.65% | 2,979 |
| Sep 16, 2024 | 69.60 | 69.91 | 69.60 | 69.91 | 69.91 | 0.76% | 3,181 |
| Sep 13, 2024 | 68.71 | 69.50 | 68.71 | 69.38 | 69.38 | 1.60% | 2,795 |
| Sep 12, 2024 | 67.81 | 68.45 | 67.81 | 68.29 | 68.29 | 0.89% | 1,911 |
| Sep 11, 2024 | 67.26 | 67.69 | 67.26 | 67.68 | 67.68 | 0.46% | 2,470 |
| Sep 10, 2024 | 67.72 | 67.72 | 67.22 | 67.37 | 67.37 | -0.15% | 772 |
| Sep 9, 2024 | 67.49 | 67.52 | 67.47 | 67.47 | 67.47 | 0.68% | 907 |
| Sep 6, 2024 | 68.08 | 68.43 | 67.02 | 67.02 | 67.02 | -1.34% | 2,747 |
| Sep 5, 2024 | 68.68 | 68.68 | 67.93 | 67.93 | 67.93 | -1.00% | 1,645 |
| Sep 4, 2024 | 68.74 | 68.75 | 68.62 | 68.62 | 68.62 | -0.27% | 4,731 |
| Sep 3, 2024 | 70.22 | 70.22 | 68.80 | 68.80 | 68.80 | -2.66% | 4,323 |
| Aug 30, 2024 | 70.41 | 70.68 | 70.07 | 70.68 | 70.68 | 0.78% | 1,001 |
| Aug 29, 2024 | 70.16 | 70.62 | 70.13 | 70.13 | 70.13 | 0.48% | 508 |
| Aug 28, 2024 | 69.99 | 70.01 | 69.79 | 69.80 | 69.80 | -0.51% | 1,666 |
| Aug 27, 2024 | 70.19 | 70.23 | 70.04 | 70.16 | 70.16 | -0.26% | 3,180 |
| Aug 26, 2024 | 70.95 | 71.04 | 70.34 | 70.34 | 70.34 | -0.33% | 5,780 |
| Aug 23, 2024 | 69.60 | 70.75 | 69.56 | 70.57 | 70.57 | 2.21% | 4,183 |
| Aug 22, 2024 | 69.48 | 69.48 | 69.04 | 69.04 | 69.04 | -0.55% | 279 |
| Aug 21, 2024 | 68.92 | 69.42 | 68.92 | 69.42 | 69.42 | 1.22% | 5,070 |
| Aug 20, 2024 | 69.13 | 69.13 | 68.58 | 68.58 | 68.58 | -0.80% | 4,511 |
| Aug 19, 2024 | 68.73 | 69.14 | 68.73 | 69.14 | 69.14 | 0.82% | 11,480 |
| Aug 16, 2024 | 68.49 | 68.77 | 68.35 | 68.57 | 68.57 | 0.18% | 1,104 |
| Aug 15, 2024 | 68.19 | 68.70 | 68.19 | 68.45 | 68.45 | 1.86% | 8,763 |
| Aug 14, 2024 | 67.35 | 67.35 | 67.00 | 67.20 | 67.20 | 0.03% | 1,814 |
| Aug 13, 2024 | 66.77 | 67.31 | 66.77 | 67.18 | 67.18 | 1.27% | 980 |
| Aug 12, 2024 | 66.84 | 66.84 | 66.33 | 66.33 | 66.33 | -0.57% | 941 |
| Aug 9, 2024 | 66.72 | 66.75 | 66.71 | 66.71 | 66.71 | 0.08% | 710 |
| Aug 8, 2024 | 65.82 | 66.67 | 65.82 | 66.66 | 66.66 | 2.32% | 3,117 |
| Aug 7, 2024 | 66.70 | 66.70 | 65.15 | 65.15 | 65.15 | -1.13% | 2,872 |
| Aug 6, 2024 | 65.39 | 66.59 | 65.35 | 65.90 | 65.90 | 1.16% | 4,620 |
| Aug 5, 2024 | 64.38 | 65.46 | 64.38 | 65.14 | 65.14 | -2.77% | 2,428 |
| Aug 2, 2024 | 67.46 | 67.46 | 66.66 | 67.00 | 67.00 | -2.80% | 3,538 |
| Aug 1, 2024 | 68.75 | 68.93 | 68.58 | 68.93 | 68.93 | -2.54% | 1,167 |
| Jul 31, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 0.81% | 163 |
| Jul 30, 2024 | 70.37 | 70.37 | 69.83 | 70.16 | 70.16 | 0.35% | 2,310 |
| Jul 29, 2024 | 70.27 | 70.43 | 69.79 | 69.91 | 69.91 | -0.31% | 29,744 |
| Jul 26, 2024 | 69.66 | 70.18 | 69.66 | 70.13 | 70.13 | 1.40% | 1,522 |
| Jul 25, 2024 | 68.72 | 69.53 | 68.72 | 69.16 | 69.16 | 0.94% | 11,687 |
| Jul 24, 2024 | 69.66 | 69.66 | 68.52 | 68.52 | 68.52 | -2.06% | 1,460 |
| Jul 23, 2024 | 69.68 | 70.15 | 69.66 | 69.96 | 69.96 | 0.20% | 2,234 |
| Jul 22, 2024 | 68.68 | 69.82 | 68.68 | 69.82 | 69.82 | 1.44% | 2,972 |
| Jul 19, 2024 | 69.10 | 69.10 | 68.83 | 68.83 | 68.83 | -0.45% | 3,675 |
| Jul 18, 2024 | 69.76 | 69.91 | 69.14 | 69.14 | 69.14 | -0.99% | 1,840 |
| Jul 17, 2024 | 70.15 | 70.27 | 69.83 | 69.83 | 69.83 | -1.27% | 4,024 |
| Jul 16, 2024 | 69.34 | 70.73 | 69.34 | 70.73 | 70.73 | 2.53% | 5,795 |
| Jul 15, 2024 | 68.64 | 68.99 | 68.64 | 68.99 | 68.99 | 0.83% | 565 |
| Jul 12, 2024 | 68.30 | 68.68 | 68.20 | 68.42 | 68.42 | 0.87% | 12,451 |
| Jul 11, 2024 | 67.20 | 67.91 | 67.20 | 67.83 | 67.83 | 1.89% | 32,000 |
| Jul 10, 2024 | 66.02 | 66.57 | 66.00 | 66.57 | 66.57 | 1.10% | 2,921 |
| Jul 9, 2024 | 66.02 | 66.02 | 65.85 | 65.85 | 65.85 | -0.30% | 3,711 |
| Jul 8, 2024 | 66.07 | 66.31 | 66.01 | 66.05 | 66.05 | 0.22% | 2,426 |
| Jul 5, 2024 | 66.15 | 66.15 | 65.81 | 65.91 | 65.91 | -0.49% | 1,364 |
| Jul 3, 2024 | 66.26 | 66.26 | 66.23 | 66.23 | 66.23 | 0.15% | 412 |
| Jul 2, 2024 | 66.01 | 66.13 | 66.01 | 66.13 | 66.13 | 0.20% | 1,051 |