ALPS Barron's 400 ETF (BFOR)
NYSEARCA: BFOR · Real-Time Price · USD
84.38
-1.50 (-1.75%)
Mar 6, 2026, 4:00 PM EST - Market closed
BFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.57 | 84.63 | 83.95 | 84.38 | 84.38 | -1.75% | 2,676 |
| Mar 5, 2026 | 86.46 | 86.55 | 85.28 | 85.88 | 85.88 | -1.34% | 26,505 |
| Mar 4, 2026 | 87.13 | 87.17 | 86.47 | 87.05 | 87.05 | 0.65% | 4,190 |
| Mar 3, 2026 | 86.03 | 86.83 | 85.08 | 86.48 | 86.48 | -1.73% | 51,602 |
| Mar 2, 2026 | 86.72 | 88.21 | 86.72 | 88.00 | 88.00 | 0.38% | 7,248 |
| Feb 27, 2026 | 87.59 | 87.67 | 87.18 | 87.67 | 87.67 | -1.55% | 6,542 |
| Feb 26, 2026 | 88.39 | 89.05 | 87.63 | 89.05 | 89.05 | 0.77% | 8,477 |
| Feb 25, 2026 | 88.19 | 88.37 | 87.68 | 88.37 | 88.37 | 0.79% | 4,470 |
| Feb 24, 2026 | 86.74 | 87.68 | 86.74 | 87.68 | 87.68 | 1.00% | 3,477 |
| Feb 23, 2026 | 87.94 | 87.94 | 86.53 | 86.81 | 86.81 | -1.52% | 5,370 |
| Feb 20, 2026 | 87.42 | 88.29 | 87.42 | 88.15 | 88.15 | 0.47% | 5,732 |
| Feb 19, 2026 | 87.41 | 87.74 | 87.20 | 87.74 | 87.74 | - | 7,234 |
| Feb 18, 2026 | 87.53 | 88.16 | 87.53 | 87.74 | 87.74 | 0.50% | 3,522 |
| Feb 17, 2026 | 87.30 | 87.55 | 87.09 | 87.30 | 87.30 | -0.09% | 6,690 |
| Feb 13, 2026 | 86.37 | 87.69 | 86.37 | 87.38 | 87.38 | 1.32% | 7,978 |
| Feb 12, 2026 | 87.94 | 88.22 | 86.08 | 86.24 | 86.24 | -1.56% | 7,678 |
| Feb 11, 2026 | 88.49 | 88.54 | 87.00 | 87.61 | 87.61 | 0.11% | 32,190 |
| Feb 10, 2026 | 87.82 | 87.91 | 87.51 | 87.51 | 87.51 | -0.35% | 3,389 |
| Feb 9, 2026 | 87.54 | 88.08 | 87.51 | 87.82 | 87.82 | 0.25% | 2,160 |
| Feb 6, 2026 | 86.23 | 87.60 | 86.23 | 87.60 | 87.60 | 2.82% | 9,208 |
| Feb 5, 2026 | 85.20 | 85.84 | 85.05 | 85.20 | 85.20 | -0.85% | 3,319 |
| Feb 4, 2026 | 86.46 | 86.66 | 85.23 | 85.93 | 85.93 | -0.24% | 4,946 |
| Feb 3, 2026 | 86.45 | 86.45 | 85.44 | 86.14 | 86.14 | -0.05% | 4,274 |
| Feb 2, 2026 | 85.05 | 86.35 | 85.05 | 86.18 | 86.18 | 1.20% | 3,643 |
| Jan 30, 2026 | 85.64 | 85.98 | 85.05 | 85.16 | 85.16 | -1.45% | 7,923 |
| Jan 29, 2026 | 86.56 | 86.84 | 85.79 | 86.41 | 86.41 | 0.33% | 5,962 |
| Jan 28, 2026 | 86.76 | 86.76 | 86.01 | 86.13 | 86.13 | -0.39% | 5,750 |
| Jan 27, 2026 | 86.57 | 86.57 | 86.27 | 86.47 | 86.47 | 0.05% | 4,937 |
| Jan 26, 2026 | 86.87 | 86.87 | 86.34 | 86.43 | 86.43 | 0.24% | 5,391 |
| Jan 23, 2026 | 87.06 | 87.06 | 86.10 | 86.22 | 86.22 | -1.10% | 9,014 |
| Jan 22, 2026 | 87.43 | 87.65 | 87.18 | 87.18 | 87.18 | 0.42% | 23,359 |
| Jan 21, 2026 | 85.78 | 87.16 | 85.78 | 86.82 | 86.82 | 1.90% | 14,942 |
| Jan 20, 2026 | 85.09 | 85.80 | 85.09 | 85.20 | 85.20 | -1.14% | 13,655 |
| Jan 16, 2026 | 86.55 | 86.55 | 86.18 | 86.18 | 86.18 | -0.34% | 4,653 |
| Jan 15, 2026 | 86.08 | 86.79 | 86.08 | 86.48 | 86.48 | 1.05% | 5,163 |
| Jan 14, 2026 | 85.67 | 85.67 | 85.08 | 85.58 | 85.58 | -0.14% | 2,597 |
| Jan 13, 2026 | 86.01 | 86.05 | 85.70 | 85.70 | 85.70 | -0.12% | 3,305 |
| Jan 12, 2026 | 85.39 | 85.84 | 85.39 | 85.81 | 85.81 | 0.15% | 4,739 |
| Jan 9, 2026 | 85.55 | 85.87 | 85.54 | 85.68 | 85.68 | 0.50% | 4,448 |
| Jan 8, 2026 | 84.60 | 85.26 | 84.60 | 85.25 | 85.25 | 0.55% | 7,082 |
| Jan 7, 2026 | 85.24 | 85.24 | 84.75 | 84.78 | 84.78 | -0.56% | 8,625 |
| Jan 6, 2026 | 84.29 | 85.31 | 84.27 | 85.26 | 85.26 | 1.23% | 4,439 |
| Jan 5, 2026 | 83.30 | 84.60 | 83.30 | 84.22 | 84.22 | 1.69% | 9,462 |
| Jan 2, 2026 | 82.79 | 82.98 | 82.25 | 82.82 | 82.82 | 0.57% | 9,098 |
| Dec 31, 2025 | 83.18 | 83.18 | 82.35 | 82.35 | 82.35 | -0.88% | 3,936 |
| Dec 30, 2025 | 83.63 | 83.63 | 83.08 | 83.08 | 83.08 | -0.59% | 9,536 |
| Dec 29, 2025 | 84.05 | 84.05 | 83.51 | 83.57 | 83.57 | -0.57% | 3,655 |
| Dec 26, 2025 | 84.00 | 84.07 | 83.81 | 84.05 | 84.05 | -0.15% | 23,810 |
| Dec 24, 2025 | 83.89 | 84.22 | 83.89 | 84.18 | 84.18 | 0.29% | 6,074 |
| Dec 23, 2025 | 84.09 | 84.42 | 83.93 | 83.94 | 83.94 | -0.38% | 9,012 |
| Dec 22, 2025 | 84.29 | 84.43 | 84.13 | 84.26 | 84.26 | 0.92% | 6,757 |
| Dec 19, 2025 | 83.15 | 83.64 | 83.15 | 83.49 | 83.49 | 0.64% | 9,872 |
| Dec 18, 2025 | 83.03 | 83.54 | 82.94 | 82.96 | 82.96 | 0.17% | 5,204 |
| Dec 17, 2025 | 83.44 | 83.71 | 82.78 | 82.82 | 82.33 | -0.62% | 5,778 |
| Dec 16, 2025 | 83.57 | 83.57 | 83.09 | 83.34 | 82.85 | -0.43% | 3,042 |
| Dec 15, 2025 | 84.20 | 84.20 | 83.60 | 83.70 | 83.20 | -0.03% | 3,967 |
| Dec 12, 2025 | 84.86 | 84.86 | 83.72 | 83.72 | 83.23 | -1.02% | 3,977 |
| Dec 11, 2025 | 83.65 | 84.58 | 83.65 | 84.58 | 84.08 | 1.17% | 2,927 |
| Dec 10, 2025 | 82.37 | 83.80 | 82.37 | 83.60 | 83.11 | 1.54% | 2,589 |
| Dec 9, 2025 | 82.58 | 82.87 | 82.34 | 82.34 | 81.85 | 0.06% | 3,591 |
| Dec 8, 2025 | 82.91 | 82.91 | 82.29 | 82.29 | 81.80 | -0.39% | 2,263 |
| Dec 5, 2025 | 82.69 | 82.99 | 82.55 | 82.61 | 82.12 | -0.03% | 8,439 |
| Dec 4, 2025 | 82.27 | 82.91 | 82.27 | 82.64 | 82.15 | 0.41% | 4,659 |
| Dec 3, 2025 | 81.65 | 82.38 | 81.65 | 82.30 | 81.82 | 1.04% | 2,446 |
| Dec 2, 2025 | 81.84 | 81.84 | 81.46 | 81.46 | 80.98 | -0.02% | 8,731 |
| Dec 1, 2025 | 81.21 | 81.96 | 81.21 | 81.48 | 81.00 | -0.41% | 1,675 |
| Nov 28, 2025 | 82.25 | 82.25 | 81.65 | 81.82 | 81.33 | 0.26% | 11,071 |
| Nov 26, 2025 | 81.17 | 82.01 | 81.17 | 81.60 | 81.12 | 0.69% | 2,731 |
| Nov 25, 2025 | 80.01 | 81.13 | 80.01 | 81.05 | 80.57 | 1.77% | 4,209 |
| Nov 24, 2025 | 79.18 | 79.78 | 78.91 | 79.64 | 79.17 | 0.97% | 15,578 |
| Nov 21, 2025 | 77.57 | 79.28 | 77.52 | 78.88 | 78.41 | 2.11% | 8,026 |
| Nov 20, 2025 | 79.46 | 79.74 | 77.24 | 77.25 | 76.79 | -1.51% | 6,317 |
| Nov 19, 2025 | 78.38 | 78.81 | 78.12 | 78.43 | 77.97 | 0.15% | 5,871 |
| Nov 18, 2025 | 77.67 | 78.62 | 77.61 | 78.31 | 77.85 | 0.27% | 23,859 |
| Nov 17, 2025 | 79.43 | 79.43 | 77.89 | 78.11 | 77.64 | -1.84% | 5,356 |
| Nov 14, 2025 | 79.43 | 79.97 | 79.18 | 79.57 | 79.10 | -0.07% | 6,955 |
| Nov 13, 2025 | 80.87 | 80.87 | 79.56 | 79.62 | 79.15 | -1.86% | 1,972 |
| Nov 12, 2025 | 81.18 | 81.61 | 81.13 | 81.13 | 80.65 | 0.21% | 2,096 |
| Nov 11, 2025 | 80.75 | 81.05 | 80.63 | 80.96 | 80.48 | 0.23% | 1,542 |
| Nov 10, 2025 | 80.64 | 80.78 | 80.29 | 80.78 | 80.30 | 1.23% | 1,477 |
| Nov 7, 2025 | 79.10 | 79.79 | 78.68 | 79.79 | 79.32 | 0.69% | 5,853 |
| Nov 6, 2025 | 80.13 | 80.13 | 79.17 | 79.24 | 78.77 | -1.12% | 3,411 |
| Nov 5, 2025 | 79.27 | 80.30 | 79.27 | 80.14 | 79.67 | 1.30% | 1,481 |
| Nov 4, 2025 | 79.10 | 79.58 | 79.10 | 79.11 | 78.64 | -1.06% | 1,430 |
| Nov 3, 2025 | 80.43 | 80.43 | 79.02 | 79.96 | 79.49 | - | 6,656 |
| Oct 31, 2025 | 80.02 | 80.03 | 79.77 | 79.96 | 79.48 | 0.08% | 2,002 |
| Oct 30, 2025 | 80.05 | 80.30 | 79.90 | 79.90 | 79.42 | -0.80% | 952 |
| Oct 29, 2025 | 81.22 | 81.49 | 80.21 | 80.54 | 80.06 | -1.00% | 4,244 |
| Oct 28, 2025 | 81.45 | 81.65 | 81.31 | 81.35 | 80.87 | -0.63% | 2,873 |
| Oct 27, 2025 | 82.34 | 82.34 | 81.82 | 81.87 | 81.38 | 0.23% | 2,293 |
| Oct 24, 2025 | 81.93 | 82.08 | 81.68 | 81.68 | 81.19 | 0.65% | 3,737 |
| Oct 23, 2025 | 80.97 | 81.31 | 80.97 | 81.15 | 80.67 | 1.22% | 2,140 |
| Oct 22, 2025 | 80.88 | 80.88 | 80.14 | 80.17 | 79.70 | -0.90% | 2,375 |
| Oct 21, 2025 | 80.45 | 80.90 | 80.13 | 80.90 | 80.42 | 0.35% | 2,647 |
| Oct 20, 2025 | 80.17 | 80.63 | 80.17 | 80.62 | 80.14 | 1.32% | 4,133 |
| Oct 17, 2025 | 79.45 | 79.57 | 79.24 | 79.57 | 79.09 | -0.02% | 5,350 |
| Oct 16, 2025 | 80.66 | 80.66 | 79.53 | 79.58 | 79.11 | -1.43% | 2,026 |
| Oct 15, 2025 | 81.18 | 81.18 | 80.68 | 80.73 | 80.25 | 0.16% | 3,383 |
| Oct 14, 2025 | 78.89 | 80.91 | 78.89 | 80.60 | 80.12 | 1.06% | 1,390 |
| Oct 13, 2025 | 79.52 | 79.80 | 79.45 | 79.75 | 79.28 | 1.77% | 2,786 |