BFOR - Barron's 400 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 202041.4241.9041.4241.8141.812,196
Jul 31, 202040.9941.4140.7641.4041.402,800
Jul 30, 202040.9941.5040.9941.4641.463,700
Jul 29, 202041.4541.6041.4541.6041.602,100
Jul 28, 202041.1741.1740.8240.8240.82900
Jul 27, 202041.0841.1940.7741.1941.192,600
Jul 24, 202040.9440.9440.7940.7940.79200
Jul 23, 202041.2041.6940.9141.1241.123,400
Jul 22, 202041.0041.2441.0041.2441.241,600
Jul 21, 202041.0741.1440.9440.9440.94700
Jul 20, 202040.3040.6240.3040.5940.594,900
Jul 17, 202040.2940.5140.2940.5140.512,000
Jul 16, 202040.1940.4240.1940.3240.322,500
Jul 15, 202040.0040.5440.0040.5040.502,500
Jul 14, 202038.7139.5138.7139.5139.512,900
Jul 13, 202039.5039.7038.8938.8938.896,100
Jul 10, 202038.8539.2538.8539.2539.251,200
Jul 09, 202039.3339.3538.4138.7938.795,800
Jul 08, 202039.2539.3039.0139.3039.304,100
Jul 07, 202039.3039.4039.0439.0439.044,900
Jul 06, 202039.5639.9539.5039.6139.6134,200
Jul 02, 202039.2139.4039.0939.0939.092,100
Jul 01, 202039.4039.4038.9438.9538.952,500
Jun 30, 202038.6539.2038.6539.1839.181,700
Jun 29, 202037.9138.5737.9138.5538.553,200
Jun 26, 202038.3538.3537.8037.8137.814,200
Jun 25, 202037.9938.6137.9438.6138.612,700
Jun 24, 202039.0639.0637.8738.1638.161,700
Jun 23, 202039.6939.7539.3939.3939.393,900
Jun 22, 202039.1339.3639.1339.3639.365,700
Jun 19, 202039.6739.8539.1239.2239.222,900
Jun 18, 202039.5739.5739.4139.4139.41700
Jun 17, 202039.7439.8339.5139.5139.512,000
Jun 16, 202039.8339.9539.2339.7339.737,500
Jun 15, 202037.3239.0837.1538.9638.969,600
Jun 12, 202038.8639.0537.6238.3938.392,900
Jun 11, 202039.1339.1337.8037.8737.8711,300
Jun 10, 202040.6540.7440.5840.5840.58900
Jun 09, 202041.3241.3941.0041.1841.184,000
Jun 08, 202041.7641.8041.5041.8041.805,300
Jun 05, 202041.4341.7041.3141.3141.314,900
Jun 04, 202039.9040.2239.8940.1140.117,200
Jun 03, 202039.8440.2339.8440.1340.138,300
Jun 02, 202038.9739.1838.9739.1839.183,500
Jun 01, 202038.4839.1038.4838.9138.919,800
May 29, 202038.1638.6938.1338.6738.672,800
May 28, 202039.1139.2838.7038.7038.708,200
May 27, 202038.4739.1338.2439.1339.135,100
May 26, 202038.0038.4337.7338.1238.1211,200
May 22, 202036.9937.1536.9937.1537.151,900
May 21, 202037.0237.1637.0037.0337.036,000
May 20, 202036.8737.2636.8737.0337.033,600
May 19, 202036.5836.9736.4536.4536.452,400
May 18, 202036.2236.8436.2236.8036.803,800
May 15, 202034.2735.1034.2735.0135.016,700
May 14, 202033.7934.6333.2434.6334.633,100
May 13, 202035.2235.2233.9834.2234.225,200
May 12, 202036.3336.3335.1735.1735.173,100
May 11, 202036.0836.4535.9136.2936.292,900
May 08, 202035.9336.4235.9336.4136.416,700
May 07, 202035.6035.7135.4035.4435.441,100
May 06, 202034.9535.1734.9334.9534.9512,500
May 05, 202035.2635.6035.0435.1035.108,100
May 04, 202034.2234.7634.1834.7634.763,700
May 01, 202034.8134.8134.4634.6634.661,500
Apr 30, 202036.4936.4935.8335.9335.932,400
Apr 29, 202036.2437.0836.2436.8836.8811,800
Apr 28, 202035.7635.8035.2535.4735.479,400
Apr 27, 202034.4035.2234.4035.1335.1315,000
Apr 24, 202033.7134.1933.4734.0734.071,700
Apr 23, 202033.5934.0233.4733.5033.507,900
Apr 22, 202033.2033.4433.1933.4133.416,100
Apr 21, 202032.9232.9232.5832.6532.658,400
Apr 20, 202033.6534.1633.5333.7033.703,800
Apr 17, 202033.9734.3233.8134.2134.2121,100
Apr 16, 202032.9132.9232.4832.8732.879,300
Apr 15, 202033.1833.1832.6832.8832.8816,600
Apr 14, 202033.8634.3333.7234.0434.0445,700
Apr 13, 202034.2534.2532.9333.3333.3317,700
Apr 09, 202034.2034.4833.9734.0734.075,100
Apr 08, 202032.3133.3032.1433.2533.256,400
Apr 07, 202032.9333.0731.8131.8131.8111,200
Apr 06, 202030.6831.7330.6831.6431.6452,300
Apr 03, 202029.7830.1228.9229.2929.2918,700
Apr 02, 202029.5330.3529.4029.9529.9530,000
Apr 01, 202029.8530.1929.3329.3329.3317,200
Mar 31, 202031.4431.7231.0231.2231.2217,100
Mar 30, 202030.8631.5730.5631.4331.4334,800
Mar 27, 202031.0331.3030.6930.8030.807,800
Mar 26, 202030.8132.1830.5632.0932.0935,600
Mar 25, 202029.4931.1329.1530.0630.0639,400
Mar 24, 202027.9529.2927.9529.2929.2955,800
Mar 23, 202027.3027.3026.1226.6626.6659,400
Mar 20, 202029.0329.3827.5627.5627.5615,500
Mar 19, 202026.7928.9026.7928.7528.7547,500
Mar 18, 202027.9429.0026.6027.5827.5853,500
Mar 17, 202028.9930.3528.1130.3530.3541,000
Mar 16, 202027.0030.2727.0028.5928.5935,400
Mar 13, 202031.8132.0330.0532.0332.0325,500
Mar 12, 202030.9532.4430.0030.3430.3444,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...