Skip to main content
logo
ALPS Barron's 400 ETF (BFOR)
NYSEARCA: BFOR · Real-Time Price · USD
24.10
+0.05 (0.21%)
Sep 4, 2026, 4:00 PM EDT - Market closed

BFOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202624.1724.3424.1724.2724.270.21%14,424
Aug 25, 202624.3024.3324.1624.2224.220.12%9,253
Aug 24, 202624.2724.3124.1724.1924.19-0.39%423,393
Aug 21, 202624.2624.3024.1924.2924.290.81%15,220
Aug 20, 202624.1824.2524.0924.0924.09-0.84%33,879
Aug 19, 202624.4824.4824.2924.2924.29-0.09%5,491
Aug 18, 202624.4724.4724.3224.3224.32-0.93%13,196
Aug 17, 202624.6324.6324.5424.5524.55-0.36%9,755
Aug 14, 202624.5724.6524.5724.6324.630.28%21,760
Aug 13, 202624.5424.5824.5024.5724.560.47%398,008
Aug 12, 202624.4424.5024.3524.4524.450.61%15,450
Aug 11, 202624.3224.3924.3024.3024.300.12%8,699
Aug 10, 202624.2824.3624.2724.2724.27-0.30%46,717
Aug 7, 202624.3624.3724.3224.3424.340.60%3,776
Aug 6, 202624.2324.3124.2024.2024.20-0.29%4,386
Aug 5, 202624.5024.5024.2724.2724.27-0.75%11,556
Aug 4, 202624.1024.4824.0624.4524.451.96%30,696
Aug 3, 202623.6924.0023.6923.9823.981.26%31,039
Jul 31, 202623.7223.7423.4723.6923.690.20%29,409
Jul 30, 202623.5623.6423.4223.6423.640.76%150,783
Jul 29, 202623.6623.9223.4623.4623.46-1.12%20,413
Jul 28, 202623.6123.7323.5323.7323.730.64%20,742
Jul 27, 202623.6223.7323.4723.5723.570.72%5,843
Jul 24, 202623.4023.5523.3923.4023.400.40%11,167
Jul 23, 202623.2823.3523.2623.3123.31-0.38%7,045
Jul 22, 202623.5123.5223.3723.4023.40-0.47%20,498
Jul 21, 202623.4023.5123.4023.5123.510.87%9,364
Jul 20, 202623.4123.4623.3123.3123.31-0.20%7,884
Jul 17, 202623.3523.5123.3123.3523.35-0.90%146,824
Jul 16, 202623.3623.6823.3623.5723.560.37%24,375
Jul 15, 202623.6123.6123.4023.4823.48-0.26%3,530
Jul 14, 202623.6323.6323.5223.5423.540.09%4,235
Jul 13, 202623.6423.6523.5023.5223.52-0.71%3,485
Jul 10, 202623.6723.6923.6223.6923.690.07%2,485
Jul 9, 202623.6623.7623.6623.6723.671.14%10,087
Jul 8, 202623.4923.4923.2623.4023.40-1.00%9,910
Jul 7, 202623.8523.9223.5923.6423.64-0.94%21,175
Jul 6, 202623.8023.9023.8023.8723.860.15%25,715
Jul 2, 202623.9624.0523.6023.8323.83-0.08%19,046
Jul 1, 202623.8224.0423.8223.8523.85-0.23%7,354
Jun 30, 202623.7223.9123.7223.9123.900.79%18,784
Jun 29, 202623.7223.7223.5923.7223.720.37%14,720
Jun 26, 202623.4823.6723.4823.6323.630.43%17,484