ALPS Barron's 400 ETF (BFOR)
NYSEARCA: BFOR · Real-Time Price · USD
79.75
+1.39 (1.77%)
At close: Oct 13, 2025, 4:00 PM EDT
79.75
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:10 PM EDT
BFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 79.52 | 79.76 | 79.45 | 79.73 | - | 1.74% | 2,089 |
| Oct 10, 2025 | 80.81 | 80.81 | 78.36 | 78.37 | 78.37 | -2.86% | 3,417 |
| Oct 9, 2025 | 81.48 | 81.48 | 80.62 | 80.67 | 80.67 | -0.92% | 2,545 |
| Oct 8, 2025 | 81.06 | 81.43 | 80.94 | 81.42 | 81.42 | 0.89% | 1,381 |
| Oct 7, 2025 | 81.64 | 81.64 | 80.65 | 80.71 | 80.71 | -0.93% | 3,145 |
| Oct 6, 2025 | 81.86 | 81.86 | 81.47 | 81.47 | 81.47 | 0.22% | 13,820 |
| Oct 3, 2025 | 81.59 | 81.88 | 81.29 | 81.29 | 81.29 | 0.04% | 2,006 |
| Oct 2, 2025 | 81.28 | 81.28 | 80.67 | 81.26 | 81.26 | 0.09% | 5,350 |
| Oct 1, 2025 | 80.84 | 81.19 | 80.75 | 81.19 | 81.19 | - | 2,681 |
| Sep 30, 2025 | 81.22 | 81.22 | 80.61 | 81.18 | 81.18 | -0.03% | 1,271 |
| Sep 29, 2025 | 81.89 | 81.89 | 81.19 | 81.21 | 81.21 | -0.17% | 2,648 |
| Sep 26, 2025 | 80.82 | 81.42 | 80.82 | 81.35 | 81.35 | 0.96% | 1,175 |
| Sep 25, 2025 | 80.63 | 80.65 | 80.39 | 80.57 | 80.57 | -0.73% | 2,256 |
| Sep 24, 2025 | 81.81 | 81.91 | 81.16 | 81.16 | 81.16 | -0.59% | 2,257 |
| Sep 23, 2025 | 82.02 | 82.46 | 81.58 | 81.65 | 81.65 | -0.37% | 8,103 |
| Sep 22, 2025 | 81.56 | 81.95 | 81.41 | 81.95 | 81.95 | 0.25% | 3,521 |
| Sep 19, 2025 | 82.41 | 82.41 | 81.52 | 81.74 | 81.74 | -0.58% | 8,821 |
| Sep 18, 2025 | 81.33 | 82.22 | 81.29 | 82.22 | 82.22 | 1.77% | 3,159 |
| Sep 17, 2025 | 80.94 | 81.89 | 80.79 | 80.79 | 80.79 | - | 4,929 |
| Sep 16, 2025 | 81.15 | 81.15 | 80.51 | 80.79 | 80.79 | -0.40% | 4,391 |
| Sep 15, 2025 | 81.21 | 81.35 | 81.07 | 81.11 | 81.11 | -0.06% | 1,830 |
| 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 |