ALPS Barron's 400 ETF (BFOR)
NYSEARCA: BFOR · Real-Time Price · USD
78.03
-0.59 (-0.75%)
At close: Jul 31, 2025, 4:00 PM
78.03
0.00 (0.00%)
After-hours: Jul 31, 2025, 6:30 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 78.94 | 79.26 | 78.28 | 78.62 | 78.62 | -0.20% | 5,170 |
| Jul 29, 2025 | 79.26 | 79.26 | 78.75 | 78.77 | 78.77 | -0.34% | 1,319 |
| Jul 28, 2025 | 79.04 | 79.12 | 78.93 | 79.04 | 79.04 | 0.01% | 9,478 |
| Jul 25, 2025 | 78.93 | 79.13 | 78.68 | 79.03 | 79.03 | 0.52% | 4,005 |
| Jul 24, 2025 | 79.08 | 79.08 | 78.62 | 78.62 | 78.62 | -0.72% | 8,188 |
| Jul 23, 2025 | 79.00 | 79.24 | 78.88 | 79.19 | 79.19 | 0.92% | 9,081 |
| Jul 22, 2025 | 78.09 | 78.53 | 77.96 | 78.47 | 78.47 | 0.81% | 2,906 |
| Jul 21, 2025 | 78.18 | 78.49 | 77.83 | 77.84 | 77.84 | -0.38% | 3,437 |
| Jul 18, 2025 | 78.70 | 78.70 | 78.00 | 78.13 | 78.13 | -0.21% | 4,858 |
| Jul 17, 2025 | 77.89 | 78.40 | 77.89 | 78.30 | 78.30 | 1.12% | 4,262 |
| Jul 16, 2025 | 77.36 | 77.52 | 77.16 | 77.44 | 77.44 | 0.58% | 4,500 |
| Jul 15, 2025 | 77.91 | 77.91 | 76.99 | 76.99 | 76.99 | -1.57% | 6,662 |
| Jul 14, 2025 | 78.04 | 78.22 | 77.94 | 78.22 | 78.22 | 0.57% | 7,313 |
| Jul 11, 2025 | 78.28 | 78.28 | 77.72 | 77.77 | 77.77 | -1.12% | 7,101 |
| Jul 10, 2025 | 78.56 | 78.98 | 78.56 | 78.66 | 78.66 | 0.11% | 4,484 |
| Jul 9, 2025 | 78.05 | 78.57 | 78.05 | 78.57 | 78.57 | 0.36% | 208,783 |
| Jul 8, 2025 | 78.40 | 78.58 | 78.29 | 78.29 | 78.29 | 0.06% | 2,750 |
| Jul 7, 2025 | 78.91 | 78.91 | 77.89 | 78.24 | 78.24 | -0.84% | 4,680 |
| Jul 3, 2025 | 78.51 | 78.99 | 78.51 | 78.90 | 78.90 | 0.89% | 1,165 |
| Jul 2, 2025 | 77.61 | 78.21 | 77.61 | 78.21 | 78.21 | 0.91% | 13,210 |
| Jul 1, 2025 | 77.13 | 77.52 | 77.05 | 77.51 | 77.51 | 0.65% | 1,721 |
| Jun 30, 2025 | 77.00 | 77.03 | 76.86 | 77.01 | 77.01 | 0.38% | 2,341 |
| Jun 27, 2025 | 76.56 | 77.07 | 76.25 | 76.72 | 76.72 | 0.34% | 6,478 |
| Jun 26, 2025 | 75.87 | 76.49 | 75.67 | 76.46 | 76.46 | 1.54% | 6,828 |
| Jun 25, 2025 | 76.05 | 76.05 | 75.30 | 75.30 | 75.30 | -0.83% | 3,559 |
| Jun 24, 2025 | 75.70 | 76.04 | 75.40 | 75.93 | 75.93 | 1.31% | 13,695 |
| Jun 23, 2025 | 74.15 | 74.95 | 73.65 | 74.95 | 74.95 | 0.94% | 12,503 |
| Jun 20, 2025 | 74.97 | 74.97 | 74.03 | 74.25 | 74.25 | 0.08% | 5,999 |
| Jun 18, 2025 | 74.23 | 74.69 | 74.19 | 74.19 | 74.19 | 0.04% | 9,351 |
| Jun 17, 2025 | 74.58 | 74.63 | 74.07 | 74.16 | 74.16 | -0.84% | 2,083 |
| Jun 16, 2025 | 74.86 | 75.07 | 74.79 | 74.79 | 74.79 | 1.13% | 5,970 |
| Jun 13, 2025 | 74.21 | 74.55 | 73.88 | 73.95 | 73.95 | -1.64% | 2,709 |
| Jun 12, 2025 | 74.89 | 75.19 | 74.72 | 75.19 | 75.19 | 0.04% | 4,532 |
| Jun 11, 2025 | 75.41 | 75.55 | 75.16 | 75.16 | 75.16 | -0.13% | 805 |
| Jun 10, 2025 | 75.34 | 75.34 | 75.26 | 75.26 | 75.26 | -0.02% | 915 |
| Jun 9, 2025 | 75.11 | 75.58 | 75.11 | 75.27 | 75.27 | -0.02% | 2,898 |
| Jun 6, 2025 | 75.06 | 75.29 | 74.98 | 75.29 | 75.29 | 1.31% | 3,190 |
| Jun 5, 2025 | 74.32 | 74.77 | 74.29 | 74.32 | 74.32 | -0.14% | 10,070 |
| Jun 4, 2025 | 74.73 | 74.73 | 74.42 | 74.42 | 74.42 | -0.23% | 925 |
| Jun 3, 2025 | 73.96 | 74.68 | 73.96 | 74.59 | 74.59 | 0.95% | 3,516 |
| Jun 2, 2025 | 73.82 | 73.89 | 73.82 | 73.89 | 73.89 | -0.12% | 1,148 |
| May 30, 2025 | 73.78 | 73.99 | 73.78 | 73.97 | 73.97 | 0.09% | 1,456 |
| May 29, 2025 | 73.69 | 73.95 | 73.69 | 73.91 | 73.91 | 0.26% | 1,489 |
| May 28, 2025 | 74.39 | 74.39 | 73.72 | 73.72 | 73.72 | -1.02% | 2,298 |
| May 27, 2025 | 73.76 | 74.48 | 73.76 | 74.48 | 74.48 | 2.03% | 1,875 |
| May 23, 2025 | 72.32 | 73.12 | 72.32 | 72.99 | 72.99 | -0.47% | 1,723 |
| May 22, 2025 | 73.61 | 73.61 | 73.33 | 73.33 | 73.33 | -0.40% | 465 |
| May 21, 2025 | 74.49 | 74.66 | 73.63 | 73.63 | 73.63 | -1.87% | 1,743 |
| May 20, 2025 | 75.07 | 75.20 | 74.83 | 75.03 | 75.03 | -0.32% | 3,715 |
| May 19, 2025 | 74.55 | 75.27 | 74.55 | 75.27 | 75.27 | -0.08% | 4,805 |