ALPS Barron's 400 ETF (BFOR)
NYSEARCA: BFOR · Real-Time Price · USD
88.10
-0.79 (-0.88%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BFOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.68 | 88.68 | 88.68 | 88.68 | - | -0.23% | 1,599 |
| Apr 27, 2026 | 88.84 | 88.94 | 88.73 | 88.89 | 88.89 | 0.08% | 11,342 |
| Apr 24, 2026 | 88.93 | 88.93 | 88.42 | 88.82 | 88.82 | -0.07% | 3,079 |
| Apr 23, 2026 | 88.99 | 89.13 | 88.42 | 88.88 | 88.88 | -0.21% | 2,060 |
| Apr 22, 2026 | 89.21 | 89.21 | 88.84 | 89.07 | 89.07 | 0.46% | 8,959 |
| Apr 21, 2026 | 89.71 | 89.95 | 88.67 | 88.67 | 88.67 | -0.92% | 3,801 |
| Apr 20, 2026 | 89.39 | 89.55 | 89.38 | 89.49 | 89.49 | 0.13% | 5,912 |
| Apr 17, 2026 | 88.48 | 89.90 | 88.48 | 89.37 | 89.37 | 2.07% | 5,565 |
| Apr 16, 2026 | 87.80 | 88.00 | 87.43 | 87.56 | 87.56 | -0.18% | 16,779 |
| Apr 15, 2026 | 87.94 | 88.07 | 87.53 | 87.72 | 87.72 | -0.22% | 15,580 |
| Apr 14, 2026 | 87.90 | 88.02 | 87.90 | 87.91 | 87.91 | 0.66% | 5,363 |
| Apr 13, 2026 | 86.17 | 87.34 | 86.16 | 87.34 | 87.34 | 1.03% | 1,314 |
| Apr 10, 2026 | 87.21 | 87.21 | 86.04 | 86.45 | 86.45 | -0.72% | 6,286 |
| Apr 9, 2026 | 86.41 | 87.31 | 86.41 | 87.08 | 87.08 | 0.48% | 3,547 |
| Apr 8, 2026 | 86.65 | 87.09 | 86.44 | 86.66 | 86.66 | 2.76% | 31,826 |
| Apr 7, 2026 | 83.99 | 84.34 | 83.84 | 84.34 | 84.34 | 0.02% | 10,801 |
| Apr 6, 2026 | 83.77 | 84.36 | 83.77 | 84.32 | 84.32 | 0.64% | 4,558 |
| Apr 2, 2026 | 82.50 | 83.79 | 82.50 | 83.78 | 83.78 | 0.06% | 5,666 |
| Apr 1, 2026 | 83.61 | 84.30 | 83.54 | 83.73 | 83.73 | 0.87% | 11,841 |
| Mar 31, 2026 | 82.06 | 83.12 | 82.06 | 83.01 | 83.01 | 2.41% | 13,059 |
| Mar 30, 2026 | 82.46 | 82.46 | 81.05 | 81.05 | 81.05 | -0.77% | 22,156 |
| Mar 27, 2026 | 82.51 | 82.51 | 81.52 | 81.68 | 81.68 | -1.33% | 3,753 |
| Mar 26, 2026 | 83.50 | 83.63 | 82.78 | 82.78 | 82.78 | -1.40% | 2,574 |
| Mar 25, 2026 | 84.29 | 84.29 | 83.88 | 83.95 | 83.95 | 0.58% | 10,124 |
| Mar 24, 2026 | 82.64 | 83.88 | 82.64 | 83.47 | 83.47 | 0.20% | 14,050 |
| Mar 23, 2026 | 83.31 | 83.58 | 82.87 | 83.31 | 83.31 | 2.02% | 23,030 |
| Mar 20, 2026 | 82.74 | 82.74 | 81.45 | 81.66 | 81.66 | -1.54% | 14,027 |
| Mar 19, 2026 | 81.91 | 82.94 | 81.91 | 82.94 | 82.94 | 0.20% | 1,694 |
| Mar 18, 2026 | 83.65 | 83.65 | 82.77 | 82.77 | 82.77 | -1.37% | 2,926 |
| Mar 17, 2026 | 83.87 | 84.08 | 83.87 | 83.92 | 83.92 | 0.62% | 1,656 |
| Mar 16, 2026 | 83.49 | 83.75 | 83.39 | 83.40 | 83.40 | 0.93% | 7,808 |
| Mar 13, 2026 | 83.46 | 83.71 | 82.61 | 82.63 | 82.63 | -0.37% | 2,560 |
| Mar 12, 2026 | 83.74 | 83.74 | 82.94 | 82.94 | 82.94 | -1.85% | 23,315 |
| Mar 11, 2026 | 84.45 | 84.54 | 84.10 | 84.50 | 84.50 | -0.33% | 12,052 |
| Mar 10, 2026 | 84.96 | 85.37 | 84.67 | 84.78 | 84.78 | -0.36% | 3,418 |
| Mar 9, 2026 | 83.79 | 85.09 | 82.43 | 85.09 | 85.09 | 0.85% | 16,513 |
| 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 |