Skip to main content
logo
ALPS Barron's 400 ETF (BFOR)
NYSEARCA: BFOR · Real-Time Price · USD
22.60
-1.05 (-4.44%)
Nov 5, 2026, 4:00 PM EST - Market closed

BFOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202623.6723.6722.6022.6022.60-4.44%6,408
Nov 4, 202623.6823.7223.5323.6523.651.02%9,671
Nov 3, 202623.4623.5623.3923.4123.410.04%23,159
Nov 2, 202623.5323.6923.4023.4023.40-0.17%12,024
Oct 30, 202623.5923.6323.3223.4423.44-1.31%16,326
Oct 29, 202623.5823.7523.5823.7523.750.92%4,367
Oct 28, 202623.4923.5523.4423.5323.530.14%14,994
Oct 27, 202623.5523.5523.4823.5023.500.11%9,330
Oct 26, 202623.3923.5623.3923.4823.480.45%11,677
Oct 23, 202623.3523.4223.2723.3723.37-0.30%7,126
Oct 22, 202623.4223.4523.2923.4423.44-0.63%21,820
Oct 21, 202623.5423.6123.5423.5923.590.37%7,043
Oct 20, 202623.3223.5023.3223.5023.500.87%3,847
Oct 19, 202623.3423.3923.2823.3023.300.24%10,499
Oct 16, 202623.4923.5923.2023.2423.24-0.79%346,719
Oct 15, 202623.2223.4323.1223.4323.431.02%7,108
Oct 14, 202623.3423.3423.1123.1923.19-1.35%4,813
Oct 13, 202623.5223.5223.3723.5123.51-8,495
Oct 12, 202623.5523.5623.5123.5123.51-0.13%3,949
Oct 9, 202623.4623.5923.4623.5423.540.43%23,096
Oct 8, 202623.2323.4423.2323.4423.440.77%15,261
Oct 7, 202623.3423.3423.1923.2623.26-1.15%7,571
Oct 6, 202623.5623.6023.4923.5323.530.09%13,222
Oct 5, 202623.3323.5523.2923.5123.510.94%15,884
Oct 2, 202623.3023.4023.2523.2923.290.43%194,600
Oct 1, 202622.9523.1922.9523.1923.191.09%7,853
Sep 30, 202623.0923.0922.9422.9422.94-0.30%172,567
Sep 29, 202623.0723.0722.9123.0123.01-0.11%34,743
Sep 28, 202623.0923.1122.9923.0423.04-0.72%20,732
Sep 25, 202623.1823.2423.0823.2023.200.34%21,678
Sep 24, 202623.0823.1423.0223.1323.120.11%9,052
Sep 23, 202623.2923.2923.1023.1023.10-0.98%9,363
Sep 22, 202623.4523.4523.2923.3323.33-0.11%7,827
Sep 21, 202623.3223.3923.2823.3623.350.23%21,303
Sep 18, 202623.2723.3023.2023.3023.300.01%7,463
Sep 17, 202623.5023.5023.3023.3023.300.17%29,203
Sep 16, 202623.3723.4423.1623.2623.26-0.26%11,917
Sep 15, 202623.5123.5123.3223.3223.32-0.68%6,108
Sep 14, 202623.4423.5523.4423.4823.48-0.52%4,134
Sep 11, 202623.6323.6323.5823.6123.610.77%16,197
Sep 10, 202623.5023.5023.4023.4323.43-0.74%184,506
Sep 9, 202623.8023.8123.6023.6023.60-1.01%34,934
Sep 8, 202624.0624.0623.8423.8423.84-1.09%33,108
Sep 4, 202623.9624.1123.9624.1024.100.20%17,908
Sep 3, 202624.0024.0923.9424.0624.050.67%4,083
Sep 2, 202623.8723.9323.8723.8923.890.75%7,444
Sep 1, 202623.8923.8923.7023.7223.71-1.16%8,344
Aug 31, 202624.0824.0823.9523.9923.99-0.52%3,215
Aug 28, 202624.3024.3224.1224.1224.12-0.78%15,534
Aug 27, 202624.2924.3324.2324.3124.310.16%5,472