Dark

BFOR
Barron's 400 ETF
stock NYSE ETF

At Close

Jul 31, 2026 3:58:47 PM EDT

23.69USD+0.216%(+0.05)29,409

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.64)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

23.69USD-0.021%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	23.7200	23.739900	23.47000	23.6850	+0.195%	29,410	0.000%
2026-07-30	23.5600	23.640000	23.42000	23.6389	+0.763%	150,785	+0.195%
2026-07-29	23.6600	23.920000	23.46000	23.4600	-1.119%	20,414	+0.959%
2026-07-28	23.6100	23.730000	23.53000	23.7256	+0.643%	21,206	-0.171%
2026-07-27	23.6200	23.729900	23.47000	23.5740	+0.725%	6,122	+0.471%
2026-07-24	23.4000	23.549800	23.39000	23.4044	+0.405%	11,168	+1.199%
2026-07-23	23.2800	23.350000	23.25500	23.3100	-0.379%	7,046	+1.609%
2026-07-22	23.5120	23.520000	23.37367	23.3987	-0.473%	20,499	+1.224%
2026-07-21	23.4000	23.510000	23.40000	23.5100	+0.875%	9,374	+0.744%
2026-07-20	23.4100	23.454542	23.30610	23.3061	-0.199%	7,886	+1.626%
2026-07-17	23.3510	23.510000	23.31000	23.3526	-0.900%	146,825	+1.423%
2026-07-16	23.3600	23.680000	23.36000	23.5647	+0.374%	24,375	+0.511%
2026-07-15	23.6100	23.610000	23.39500	23.4769	-0.260%	3,530	+0.886%
2026-07-14	23.6300	23.630000	23.51637	23.5381	+0.086%	4,235	+0.624%
2026-07-13	23.6400	23.650000	23.50000	23.5179	-0.715%	3,491	+0.711%
2026-07-10	23.6701	23.687200	23.62000	23.6872	+0.069%	2,486	-0.009%
2026-07-09	23.6600	23.757600	23.66000	23.6708	+1.139%	10,088	+0.060%
2026-07-08	23.4900	23.490000	23.25640	23.4042	-0.997%	9,912	+1.200%
2026-07-07	23.8500	23.920000	23.58500	23.6398	-0.942%	21,175	+0.191%
2026-07-06	23.8000	23.900000	23.80000	23.8647	+0.146%	25,715	-0.753%
2026-07-02	23.9564	24.046000	23.59640	23.8300	-0.083%	19,046	-0.608%
2026-07-01	23.8200	24.040000	23.82000	23.8497	-0.230%	7,365	-0.691%
2026-06-30	23.7175	23.904800	23.71750	23.9048	+0.794%	18,785	-0.919%
2026-06-29	23.7150	23.720000	23.58880	23.7166	+0.370%	14,722	-0.133%
2026-06-26	23.4750	23.673700	23.47500	23.6292	+0.430%	17,486	+0.236%
2026-06-25	23.5750	23.612500	23.48880	23.5281	+0.810%	14,197	+0.667%
2026-06-24	23.2050	23.466300	23.20500	23.3391	+0.565%	50,781	+1.482%
2026-06-23	23.0875	23.247500	23.08750	23.2080	-0.707%	14,207	+2.055%
2026-06-22	23.3125	23.741100	23.30500	23.3732	+0.485%	11,624	+1.334%
2026-06-18	23.2600	23.260500	23.18880	23.2605	+1.364%	5,362	+1.825%
2026-06-17	23.2075	23.342400	22.94750	22.9475	-0.988%	21,227	+3.214%
2026-06-16	23.3500	23.427500	23.17660	23.1766	-0.380%	10,952	+2.194%
2026-06-15	23.4500	23.450000	23.26490	23.2649	+0.462%	28,068	+1.806%
2026-06-12	23.1400	23.241300	23.09250	23.1580	+0.797%	9,751	+2.276%
2026-06-11	22.6300	22.975000	22.60000	22.9750	+2.189%	5,387	+3.090%
2026-06-10	22.6550	22.835000	22.48280	22.4828	-0.811%	17,284	+5.347%
2026-06-09	22.6875	22.850000	22.55250	22.6666	+0.539%	14,697	+4.493%
2026-06-08	22.6375	22.705000	22.54500	22.5450	+0.352%	30,477	+5.057%
2026-06-05	22.6975	22.717500	22.41740	22.4660	-1.713%	20,799	+5.426%
2026-06-04	22.6600	22.870000	22.66000	22.8575	+1.032%	33,545	+3.620%
2026-06-03	22.6750	22.675000	22.56250	22.6240	-0.488%	49,128	+4.690%
2026-06-02	22.5750	22.737300	22.57500	22.7349	+0.419%	11,497	+4.179%
2026-06-01	22.5000	22.640000	22.43880	22.6400	+0.211%	9,289	+4.616%
2026-05-29	22.6413	22.657500	22.59240	22.5924	-0.166%	19,221	+4.836%
2026-05-28	22.5525	22.660000	22.55250	22.6300	+0.199%	12,051	+4.662%
2026-05-27	22.7175	22.717500	22.58510	22.5851	-0.361%	6,810	+4.870%
2026-05-26	22.5500	22.667000	22.52250	22.6670	+1.248%	9,976	+4.491%
2026-05-22	22.3450	22.405000	22.32000	22.3875	+0.652%	13,884	+5.796%
2026-05-21	22.0475	22.242500	21.93130	22.2425	+0.479%	17,820	+6.485%
2026-05-20	21.9000	22.136400	21.90000	22.1364	+1.427%	11,774	+6.996%
2026-05-19	21.8925	21.937500	21.82100	21.8250	-0.733%	17,945	+8.522%
2026-05-18	22.0350	22.035000	21.97500	21.9862	+0.394%	4,021	+7.727%
2026-05-15	21.9800	21.980000	21.90000	21.9000	-1.280%	11,167	+8.151%
2026-05-14	22.2362	22.236200	22.15500	22.1840	+0.278%	18,252	+6.766%
2026-05-13	22.2075	22.207500	22.05250	22.1225	-0.323%	8,137	+7.063%
2026-05-12	22.0900	22.194100	21.99600	22.1941	-0.511%	13,370	+6.718%
2026-05-11	22.4500	22.482500	22.30820	22.3082	-0.426%	16,334	+6.172%
2026-05-08	22.4475	22.447500	22.35880	22.4036	+0.314%	5,822	+5.720%
2026-05-07	22.6600	22.660000	22.33340	22.3334	-1.235%	6,658	+6.052%
2026-05-06	22.6100	22.612700	22.52750	22.6127	+0.805%	8,283	+4.742%
2026-05-05	22.2875	22.445000	22.28750	22.4322	+1.388%	8,279	+5.585%
2026-05-04	22.2275	22.227500	22.11750	22.1250	-0.681%	12,858	+7.051%
2026-05-01	22.2975	22.302500	22.18630	22.2766	+0.167%	7,008	+6.322%
2026-04-30	21.9400	22.239500	21.94000	22.2395	+1.656%	15,290	+6.500%
2026-04-29	22.0500	22.050000	21.81790	21.8773	-0.753%	9,645	+8.263%
2026-04-28	22.1700	22.170000	22.02500	22.0432	-0.801%	10,670	+7.448%
2026-04-27	22.2100	22.234900	22.18250	22.2213	+0.077%	45,370	+6.587%
2026-04-24	22.2325	22.232500	22.10450	22.2042	-0.071%	12,318	+6.669%
2026-04-23	22.2475	22.282500	22.10500	22.2200	-0.213%	8,244	+6.593%
2026-04-22	22.3025	22.302500	22.21000	22.2675	+0.456%	35,836	+6.366%
2026-04-21	22.4275	22.487400	22.16650	22.1665	-0.915%	15,207	+6.850%
2026-04-20	22.3475	22.387100	22.34500	22.3713	+0.129%	23,648	+5.872%
2026-04-17	22.1200	22.475000	22.12000	22.3425	+2.067%	22,262	+6.009%
2026-04-16	21.9500	21.999000	21.85750	21.8900	-0.182%	67,117	+8.200%
2026-04-15	21.9850	22.017500	21.88250	21.9300	-0.219%	62,322	+8.003%
2026-04-14	21.9750	22.003800	21.97500	21.9782	+0.659%	21,454	+7.766%
2026-04-13	21.5425	21.834400	21.54000	21.8344	+1.027%	5,259	+8.476%
2026-04-10	21.8025	21.802500	21.51000	21.6125	-0.719%	25,145	+9.589%
2026-04-09	21.6025	21.827500	21.60250	21.7690	+0.476%	14,194	+8.802%
2026-04-08	21.6625	21.772500	21.61000	21.6659	+2.760%	127,711	+9.319%
2026-04-07	20.9975	21.083900	20.95960	21.0839	+0.019%	44,005	+12.337%
2026-04-06	20.9425	21.090500	20.94250	21.0800	+0.645%	18,232	+12.358%
2026-04-02	20.6250	20.947500	20.62500	20.9450	+0.060%	22,665	+13.082%
2026-04-01	20.9025	21.075000	20.88500	20.9325	+0.873%	47,365	+13.149%
2026-03-31	20.5150	20.778800	20.51500	20.7513	+2.412%	52,238	+14.137%
2026-03-30	20.6150	20.615000	20.26250	20.2625	-0.767%	88,625	+16.891%
2026-03-27	20.6275	20.627500	20.37880	20.4192	-1.330%	15,013	+15.994%
2026-03-26	20.8750	20.906300	20.69440	20.6944	-1.400%	10,298	+14.451%
2026-03-25	21.0725	21.072500	20.97000	20.9882	+0.575%	40,500	+12.849%
2026-03-24	20.6600	20.970000	20.66000	20.8683	+0.195%	56,603	+13.498%
2026-03-23	20.8275	20.895000	20.71750	20.8276	+2.023%	92,121	+13.719%
2026-03-20	20.6850	20.685000	20.36290	20.4146	-1.540%	56,110	+16.020%
2026-03-19	20.4775	20.733800	20.47750	20.7338	+0.199%	6,779	+14.234%
2026-03-18	20.9125	20.912500	20.69270	20.6927	-1.368%	11,802	+14.461%
2026-03-17	20.9675	21.019900	20.96750	20.9798	+0.624%	6,625	+12.894%
2026-03-16	20.8725	20.937500	20.84750	20.8497	+0.926%	31,233	+13.599%
2026-03-13	20.8650	20.927500	20.65250	20.6585	-0.367%	10,242	+14.650%
2026-03-12	20.9350	20.935000	20.73460	20.7346	-1.847%	93,262	+14.229%
2026-03-11	21.1125	21.135000	21.02500	21.1247	-0.334%	48,781	+12.120%
2026-03-10	21.2400	21.342500	21.16750	21.1954	-0.362%	13,676	+11.746%
2026-03-09	20.9475	21.272500	20.60750	21.2725	+0.847%	66,055	+11.341%
2026-03-06	21.1425	21.157500	20.98750	21.0939	-1.752%	10,707	+12.284%
2026-03-05	21.6150	21.637500	21.32000	21.4700	-1.339%	106,823	+10.317%
2026-03-04	21.7825	21.792500	21.61630	21.7613	+0.654%	16,761	+8.840%
2026-03-03	21.5075	21.707500	21.27000	21.6200	-1.727%	206,412	+9.551%
2026-03-02	21.6800	22.053000	21.68000	22.0000	+0.376%	28,993	+7.659%
2026-02-27	21.8975	21.917500	21.79500	21.9175	-1.550%	26,170	+8.064%
2026-02-26	22.0975	22.262500	21.90640	22.2625	+0.769%	33,911	+6.390%
2026-02-25	22.0475	22.092500	21.92070	22.0925	+0.787%	17,881	+7.208%
2026-02-24	21.6850	21.920000	21.68500	21.9200	+1.002%	13,911	+8.052%
2026-02-23	21.9850	21.985000	21.63130	21.7025	-1.521%	21,483	+9.135%
2026-02-20	21.8550	22.072100	21.85500	22.0377	+0.468%	22,928	+7.475%
2026-02-19	21.8525	21.935000	21.80000	21.9350	+0.003%	28,936	+7.978%
2026-02-18	21.8825	22.040000	21.88250	21.9343	+0.503%	14,088	+7.982%
2026-02-17	21.8250	21.887500	21.77250	21.8245	-0.094%	26,760	+8.525%
2026-02-13	21.5925	21.922500	21.59250	21.8450	+1.322%	31,912	+8.423%
2026-02-12	21.9850	22.053800	21.52000	21.5600	-1.564%	30,712	+9.856%
2026-02-11	22.1225	22.133800	21.75050	21.9025	+0.113%	128,760	+8.138%
2026-02-10	21.9550	21.977500	21.87780	21.8778	-0.348%	13,556	+8.260%
2026-02-09	21.8850	22.021100	21.87750	21.9542	+0.247%	8,640	+7.884%
2026-02-06	21.5575	21.900000	21.55750	21.9000	+2.820%	36,832	+8.151%
2026-02-05	21.3000	21.460000	21.26250	21.2994	-0.852%	13,276	+11.200%
2026-02-04	21.6150	21.665000	21.30740	21.4825	-0.242%	19,784	+10.253%
2026-02-03	21.6125	21.612500	21.35910	21.5346	-0.047%	17,096	+9.986%
2026-02-02	21.2625	21.587500	21.26250	21.5447	+1.196%	14,572	+9.934%
2026-01-30	21.4100	21.495000	21.26130	21.2900	-1.447%	31,692	+11.249%
2026-01-29	21.6400	21.710000	21.44680	21.6025	+0.325%	23,848	+9.640%
2026-01-28	21.6900	21.690000	21.50250	21.5325	-0.393%	23,000	+9.997%
2026-01-27	21.6425	21.642500	21.56750	21.6175	+0.046%	19,748	+9.564%
2026-01-26	21.7175	21.717500	21.58400	21.6075	+0.244%	21,564	+9.615%
2026-01-23	21.7650	21.765000	21.52500	21.5550	-1.102%	36,056	+9.882%
2026-01-22	21.8575	21.912500	21.79510	21.7951	+0.421%	93,436	+8.671%
2026-01-21	21.4450	21.790000	21.44500	21.7038	+1.897%	59,768	+9.128%
2026-01-20	21.2725	21.450000	21.27250	21.2997	-1.140%	54,620	+11.199%
2026-01-16	21.6375	21.637500	21.54500	21.5453	-0.343%	18,612	+9.931%
2026-01-15	21.5200	21.697500	21.52000	21.6195	+1.053%	20,652	+9.554%
2026-01-14	21.4175	21.417500	21.27020	21.3942	-0.143%	10,388	+10.708%
2026-01-13	21.5025	21.511200	21.42480	21.4248	-0.125%	13,220	+10.549%
2026-01-12	21.3475	21.459800	21.34750	21.4516	+0.150%	18,956	+10.411%
2026-01-09	21.3875	21.466300	21.38440	21.4194	+0.502%	17,792	+10.577%
2026-01-08	21.1500	21.313700	21.15000	21.3124	+0.550%	28,328	+11.132%
2026-01-07	21.3100	21.310000	21.18630	21.1959	-0.556%	34,500	+11.743%
2026-01-06	21.0725	21.327500	21.06750	21.3144	+1.232%	17,756	+11.122%
2026-01-05	20.8250	21.150000	20.82500	21.0550	+1.688%	37,848	+12.491%
2026-01-02	20.6975	20.745700	20.56130	20.7055	+0.573%	36,392	+14.390%
2025-12-31	20.7950	20.795000	20.58750	20.5875	-0.879%	15,744	+15.046%
2025-12-30	20.9075	20.907500	20.77000	20.7700	-0.586%	38,144	+14.035%
2025-12-29	21.0125	21.012500	20.87710	20.8925	-0.571%	14,620	+13.366%
2025-12-26	21.0000	21.017500	20.95330	21.0125	-0.154%	95,240	+12.719%
2025-12-24	20.9725	21.055000	20.97250	21.0450	+0.289%	24,296	+12.545%
2025-12-23	21.0225	21.105000	20.98130	20.9843	-0.383%	36,048	+12.870%
2025-12-22	21.0725	21.107500	21.03250	21.0650	+0.922%	27,028	+12.438%
2025-12-19	20.7875	20.910000	20.78750	20.8725	+0.639%	39,488	+13.475%
2025-12-18	20.7575	20.885000	20.73500	20.7400	+0.169%	20,816	+14.200%
2025-12-17	20.8600	20.927500	20.69380	20.7050	-0.624%	23,112	+14.393%
2025-12-16	20.8925	20.892500	20.77210	20.8350	-0.430%	12,168	+13.679%
2025-12-15	21.0500	21.050000	20.90000	20.9250	-0.024%	15,868	+13.190%
2025-12-12	21.2150	21.215000	20.93010	20.9301	-1.016%	15,908	+13.162%
2025-12-11	20.9125	21.145000	20.91250	21.1450	+1.168%	11,708	+12.012%
2025-12-10	20.5925	20.950000	20.59250	20.9009	+1.537%	10,356	+13.320%
2025-12-09	20.6450	20.717500	20.58450	20.5845	+0.062%	14,364	+15.062%
2025-12-08	20.7275	20.727500	20.57170	20.5717	-0.395%	9,052	+15.134%
2025-12-05	20.6725	20.747500	20.63750	20.6533	-0.032%	33,756	+14.679%
2025-12-04	20.5675	20.727500	20.56750	20.6600	+0.409%	18,636	+14.642%
2025-12-03	20.4125	20.595000	20.41250	20.5758	+1.037%	9,784	+15.111%
2025-12-02	20.4600	20.460000	20.36460	20.3646	-0.024%	34,924	+16.305%
2025-12-01	20.3025	20.490000	20.30250	20.3695	-0.413%	6,700	+16.277%
2025-11-28	20.5625	20.562500	20.41130	20.4539	+0.260%	44,284	+15.797%
2025-11-26	20.2925	20.502500	20.29250	20.4009	+0.689%	10,924	+16.098%
2025-11-25	20.0025	20.282500	20.00250	20.2613	+1.767%	16,836	+16.898%
2025-11-24	19.7950	19.945000	19.72750	19.9095	+0.968%	62,312	+18.963%
2025-11-21	19.3925	19.820000	19.38000	19.7186	+2.110%	32,104	+20.115%
2025-11-20	19.8650	19.935900	19.31000	19.3112	-1.511%	25,268	+22.649%
2025-11-19	19.5950	19.701300	19.53000	19.6075	+0.150%	23,484	+20.796%
2025-11-18	19.4175	19.654700	19.40250	19.5782	+0.265%	95,436	+20.976%
2025-11-17	19.8575	19.857500	19.47250	19.5265	-1.836%	21,424	+21.297%
2025-11-14	19.8563	19.991300	19.79420	19.8918	-0.066%	27,820	+19.069%
2025-11-13	20.2171	20.217100	19.89040	19.9050	-1.862%	7,888	+18.990%
2025-11-12	20.2950	20.401300	20.28270	20.2827	+0.208%	8,384	+16.774%
2025-11-11	20.1875	20.262500	20.15750	20.2407	+0.231%	6,168	+17.017%
2025-11-10	20.1600	20.194100	20.07130	20.1941	+1.234%	5,908	+17.287%
2025-11-07	19.7750	19.948000	19.67000	19.9480	+0.695%	23,412	+18.734%
2025-11-06	20.0325	20.032500	19.79170	19.8104	-1.120%	13,644	+19.558%
2025-11-05	19.8175	20.075000	19.81750	20.0348	+1.299%	5,924	+18.219%
2025-11-04	19.7750	19.893700	19.77500	19.7778	-1.060%	5,720	+19.755%
2025-11-03	20.1075	20.107500	19.75500	19.9896	+0.001%	26,624	+18.487%
2025-10-31	20.0050	20.007300	19.94240	19.9894	+0.078%	8,008	+18.488%
2025-10-30	20.0125	20.074900	19.97380	19.9738	-0.801%	3,808	+18.580%
2025-10-29	20.3050	20.372500	20.05250	20.1351	-0.995%	16,976	+17.630%
2025-10-28	20.3625	20.411700	20.32750	20.3374	-0.631%	11,492	+16.460%
2025-10-27	20.5850	20.585000	20.45490	20.4665	+0.231%	9,172	+15.726%
2025-10-24	20.4825	20.519500	20.41930	20.4193	+0.652%	14,948	+15.993%
2025-10-23	20.2425	20.327500	20.24250	20.2871	+1.218%	8,560	+16.749%
2025-10-22	20.2200	20.220000	20.03490	20.0430	-0.899%	9,500	+18.171%
2025-10-21	20.1125	20.224900	20.03230	20.2249	+0.350%	10,588	+17.108%
2025-10-20	20.0425	20.157500	20.04250	20.1544	+1.323%	16,532	+17.518%
2025-10-17	19.8612	19.891300	19.80880	19.8913	-0.018%	21,400	+19.072%
2025-10-16	20.1650	20.165000	19.88250	19.8948	-1.426%	8,104	+19.051%
2025-10-15	20.2950	20.295000	20.17080	20.1827	+0.163%	13,532	+17.353%
2025-10-14	19.7225	20.226300	19.72250	20.1499	+1.060%	5,560	+17.544%
2025-10-13	19.8800	19.950000	19.86350	19.9386	+1.773%	11,144	+18.790%
2025-10-10	20.2025	20.202500	19.59000	19.5913	-2.861%	13,668	+20.895%
2025-10-09	20.3700	20.370000	20.15500	20.1683	-0.919%	10,180	+17.437%
2025-10-08	20.2650	20.357500	20.23500	20.3554	+0.886%	5,524	+16.357%
2025-10-07	20.4100	20.410000	20.16250	20.1767	-0.934%	12,580	+17.388%
2025-10-06	20.4650	20.465000	20.36690	20.3669	+0.222%	55,280	+16.292%
2025-10-03	20.3975	20.469300	20.32180	20.3218	+0.036%	8,024	+16.550%
2025-10-02	20.3200	20.320000	20.16750	20.3144	+0.090%	21,400	+16.592%
2025-10-01	20.2100	20.296200	20.18750	20.2962	+0.002%	10,724	+16.697%
2025-09-30	20.3050	20.305000	20.15130	20.2958	-0.029%	5,084	+16.699%
2025-09-29	20.4725	20.472500	20.29750	20.3017	-0.170%	10,592	+16.665%
2025-09-26	20.2050	20.354800	20.20500	20.3363	+0.958%	4,700	+16.467%
2025-09-25	20.1575	20.162500	20.09750	20.1434	-0.725%	9,024	+17.582%
2025-09-24	20.4525	20.477500	20.29060	20.2906	-0.591%	9,028	+16.729%
2025-09-23	20.5050	20.615000	20.39500	20.4112	-0.372%	32,412	+16.039%
2025-09-22	20.3900	20.487400	20.35250	20.4874	+0.253%	14,084	+15.608%
2025-09-19	20.6025	20.602500	20.38000	20.4357	-0.584%	35,284	+15.900%
2025-09-18	20.3325	20.555700	20.32250	20.5557	+1.773%	12,636	+15.224%
2025-09-17	20.2350	20.472500	20.19750	20.1975	+0.002%	19,716	+17.267%
2025-09-16	20.2875	20.287500	20.12780	20.1970	-0.398%	17,564	+17.270%
2025-09-15	20.3025	20.337500	20.26750	20.2778	-0.056%	7,320	+16.803%
2025-09-12	20.4575	20.457500	20.28910	20.2891	-0.714%	12,484	+16.738%
2025-09-11	20.1525	20.435100	20.15250	20.4351	+1.577%	8,048	+15.904%
2025-09-10	20.1850	20.210000	20.06250	20.1178	-0.194%	8,372	+17.732%
2025-09-09	20.2300	20.230000	20.12060	20.1570	-0.445%	5,968	+17.503%
2025-09-08	20.1550	20.247000	20.15500	20.2470	+0.228%	4,260	+16.980%
2025-09-05	20.3425	20.342500	20.11750	20.2010	-0.217%	3,468	+17.247%
2025-09-04	20.0825	20.245000	20.08250	20.2450	+1.135%	8,708	+16.992%
2025-09-03	20.0650	20.065000	19.94250	20.0178	-0.129%	8,304	+18.320%
2025-09-02	19.9050	20.043600	19.90500	20.0436	-0.365%	12,040	+18.167%
2025-08-29	20.2750	20.275000	20.09000	20.1171	-0.760%	9,100	+17.736%
2025-08-28	20.3100	20.310000	20.24750	20.2712	+0.098%	22,128	+16.841%
2025-08-27	20.1975	20.251400	20.19750	20.2514	+0.464%	3,740	+16.955%
2025-08-26	20.0475	20.160000	20.04750	20.1578	+0.603%	16,004	+17.498%
2025-08-25	20.1275	20.148900	20.03500	20.0370	-0.681%	17,380	+18.206%
2025-08-22	19.7575	20.236100	19.75750	20.1744	+2.646%	14,600	+17.401%
2025-08-21	19.6125	19.673700	19.59630	19.6543	-0.146%	44,252	+20.508%
2025-08-20	19.6750	19.740000	19.62750	19.6830	-0.084%	123,460	+20.332%
2025-08-19	19.8000	19.800000	19.68000	19.6996	-0.461%	14,080	+20.231%
2025-08-18	19.7450	19.792300	19.74500	19.7909	+0.487%	14,924	+19.676%
2025-08-15	19.8450	19.845000	19.69000	19.6950	-0.634%	10,684	+20.259%
2025-08-14	19.8475	19.847500	19.78750	19.8206	-1.059%	5,352	+19.497%
2025-08-13	19.9050	20.037500	19.88500	20.0327	+1.113%	30,696	+18.232%
2025-08-12	19.5025	19.815000	19.50110	19.8122	+2.275%	17,404	+19.548%
2025-08-11	19.4925	19.495000	19.37150	19.3715	-0.260%	15,952	+22.267%
2025-08-08	19.4300	19.430000	19.40000	19.4220	+0.130%	5,568	+21.949%
2025-08-07	19.6550	19.655000	19.34880	19.3968	-0.570%	11,236	+22.108%
2025-08-06	19.5200	19.520000	19.45400	19.5080	-0.095%	11,176	+21.412%
2025-08-05	19.6050	19.605000	19.41780	19.5265	-0.189%	36,320	+21.297%
2025-08-04	19.3600	19.565000	19.36000	19.5635	+1.731%	14,516	+21.067%
2025-08-01	19.2825	19.337500	19.09500	19.2306	-1.419%	48,456	+23.163%
2025-07-31	19.6375	19.720000	19.50250	19.5074	-0.748%	26,708	+21.415%
2025-07-30	19.7350	19.815000	19.57000	19.6544	-0.196%	20,680	+20.507%
2025-07-29	19.8150	19.815000	19.68750	19.6930	-0.338%	5,276	+20.271%
2025-07-28	19.7600	19.778800	19.73250	19.7598	+0.010%	37,912	+19.865%
2025-07-25	19.7325	19.782500	19.67000	19.7578	+0.525%	16,020	+19.877%
2025-07-24	19.7700	19.770000	19.65470	19.6547	-0.721%	32,752	+20.506%
2025-07-23	19.7500	19.810000	19.72030	19.7975	+0.921%	36,324	+19.636%
2025-07-22	19.5225	19.632500	19.49000	19.6168	+0.805%	11,624	+20.738%
2025-07-21	19.5450	19.621300	19.45750	19.4601	-0.376%	13,748	+21.711%
2025-07-18	19.6750	19.675000	19.50000	19.5336	-0.215%	19,432	+21.253%
2025-07-17	19.4732	19.598800	19.47320	19.5756	+1.116%	17,048	+20.992%
2025-07-16	19.3400	19.380000	19.28970	19.3596	+0.585%	18,000	+22.342%
2025-07-15	19.4785	19.478500	19.24700	19.2470	-1.572%	26,648	+23.058%
2025-07-14	19.5100	19.554400	19.48500	19.5544	+0.570%	29,252	+21.124%
2025-07-11	19.5700	19.570000	19.43000	19.4435	-1.121%	28,404	+21.814%
2025-07-10	19.6400	19.744800	19.64000	19.6640	+0.109%	17,936	+20.449%
2025-07-09	19.5125	19.642600	19.51250	19.6426	+0.364%	835,132	+20.580%
2025-07-08	19.6000	19.645000	19.57140	19.5714	+0.059%	11,000	+21.018%
2025-07-07	19.7275	19.727500	19.47250	19.5599	-0.840%	18,720	+21.090%
2025-07-03	19.6275	19.747500	19.62750	19.7256	+0.885%	4,660	+20.072%
2025-07-02	19.4025	19.552500	19.40250	19.5525	+0.906%	52,840	+21.135%
2025-07-01	19.2825	19.380000	19.26250	19.3770	+0.648%	6,884	+22.233%
2025-06-30	19.2500	19.257500	19.21500	19.2523	+0.379%	9,364	+23.024%
2025-06-27	19.1400	19.267500	19.06250	19.1796	+0.338%	25,912	+23.491%
2025-06-26	18.9675	19.122500	18.91750	19.1150	+1.541%	27,312	+23.908%
2025-06-25	19.0125	19.012500	18.82500	18.8250	-0.831%	14,236	+25.817%
2025-06-24	18.9250	19.010000	18.85000	18.9828	+1.309%	54,780	+24.771%
2025-06-23	18.5375	18.737500	18.41250	18.7375	+0.939%	50,012	+26.404%
2025-06-20	18.7425	18.742500	18.50750	18.5631	+0.084%	23,996	+27.592%
2025-06-18	18.5575	18.672500	18.54750	18.5475	+0.040%	37,404	+27.699%
2025-06-17	18.6450	18.657500	18.51750	18.5401	-0.835%	8,332	+27.750%
2025-06-16	18.7150	18.768000	18.69630	18.6963	+1.128%	23,880	+26.683%
2025-06-13	18.5525	18.637500	18.47000	18.4878	-1.641%	10,836	+28.112%
2025-06-12	18.7225	18.796300	18.68000	18.7963	+0.040%	18,128	+26.009%
2025-06-11	18.8525	18.887500	18.78870	18.7887	-0.134%	3,220	+26.060%
2025-06-10	18.8350	18.835000	18.81400	18.8140	-0.017%	3,660	+25.890%
2025-06-09	18.7775	18.895000	18.77750	18.8172	-0.023%	11,592	+25.869%
2025-06-06	18.7652	18.821600	18.74500	18.8216	+1.306%	12,760	+25.839%
2025-06-05	18.5800	18.692500	18.57250	18.5790	-0.137%	40,280	+27.483%
2025-06-04	18.6825	18.682500	18.60450	18.6045	-0.233%	3,700	+27.308%
2025-06-03	18.4900	18.670000	18.49000	18.6480	+0.955%	14,064	+27.011%
2025-06-02	18.4553	18.471600	18.45530	18.4716	-0.117%	4,592	+28.224%
2025-05-30	18.4450	18.497500	18.44500	18.4932	+0.085%	5,824	+28.074%
2025-05-29	18.4225	18.487500	18.42250	18.4775	+0.260%	5,956	+28.183%
2025-05-28	18.5975	18.597500	18.42950	18.4295	-1.019%	9,192	+28.517%
2025-05-27	18.4400	18.619300	18.44000	18.6193	+2.035%	7,500	+27.207%
2025-05-23	18.0800	18.278800	18.08000	18.2479	-0.467%	6,892	+29.796%
2025-05-22	18.4028	18.402800	18.33350	18.3335	-0.398%	1,860	+29.190%
2025-05-21	18.6221	18.665000	18.40670	18.4067	-1.870%	6,972	+28.676%
2025-05-20	18.7677	18.800000	18.70750	18.7575	-0.319%	14,860	+26.269%
2025-05-19	18.6375	18.817500	18.63750	18.8175	-0.081%	19,220	+25.867%
2025-05-16	18.6775	18.837500	18.67750	18.8328	+0.997%	12,316	+25.765%
2025-05-15	18.5753	18.665000	18.57530	18.6469	+0.306%	48,272	+27.018%
2025-05-14	18.6800	18.680000	18.59000	18.5900	-0.402%	20,604	+27.407%
2025-05-13	18.5250	18.712500	18.52500	18.6650	+0.906%	9,120	+26.895%
2025-05-12	18.4250	18.497500	18.36500	18.4975	+3.200%	20,308	+28.044%
2025-05-09	17.9775	17.977500	17.88000	17.9240	-0.046%	160,256	+32.141%
2025-05-08	17.8350	18.027500	17.83500	17.9322	+1.563%	6,924	+32.081%
2025-05-07	17.6675	17.672500	17.62250	17.6562	+0.283%	4,744	+34.146%
2025-05-06	17.5775	17.640000	17.57750	17.6063	-0.372%	6,568	+34.526%
2025-05-05	17.7475	17.782500	17.67210	17.6721	-0.189%	13,164	+34.025%
2025-05-02	17.6175	17.735000	17.61750	17.7056	+2.411%	11,648	+33.771%
2025-05-01	17.2750	17.382500	17.27500	17.2888	+0.280%	11,772	+36.996%
2025-04-30	17.0675	17.240600	17.06750	17.2406	-0.195%	5,736	+37.379%
2025-04-29	17.1275	17.301300	17.12250	17.2742	+0.590%	9,084	+37.112%
2025-04-28	17.2125	17.242500	17.00750	17.1729	+0.419%	31,232	+37.921%
2025-04-25	17.0425	17.101300	16.94910	17.1013	-0.095%	10,072	+38.498%
2025-04-24	16.7900	17.130000	16.79000	17.1175	+2.057%	21,660	+38.367%
2025-04-23	16.9150	17.150000	16.71750	16.7725	+1.584%	15,632	+41.213%
2025-04-22	16.2250	16.520000	16.22500	16.5109	+2.747%	18,180	+43.451%
2025-04-21	16.3200	16.320000	15.92500	16.0695	-2.531%	18,984	+47.391%
2025-04-17	16.4775	16.558800	16.47750	16.4867	+0.690%	16,488	+43.661%
2025-04-16	16.4775	16.542500	16.37380	16.3738	-1.165%	29,176	+44.652%
2025-04-15	16.5300	16.650000	16.53000	16.5668	+0.293%	5,264	+42.967%
2025-04-14	16.6150	16.677500	16.50250	16.5184	+1.036%	70,708	+43.386%
2025-04-11	15.9375	16.349000	15.93750	16.3490	+1.403%	13,272	+44.871%
2025-04-10	16.3775	16.415000	15.77000	16.1228	-3.687%	24,200	+46.904%
2025-04-09	15.3850	16.842500	15.32500	16.7400	+8.665%	40,248	+41.487%
2025-04-08	16.2800	16.280000	15.21750	15.4051	-1.905%	43,440	+53.748%
2025-04-07	15.2750	15.847500	15.06500	15.7043	-0.303%	129,720	+50.819%
2025-04-04	16.1450	16.145000	15.64500	15.7521	-5.151%	38,448	+50.361%
2025-04-03	16.9300	16.930000	16.60500	16.6076	-5.937%	31,480	+42.615%
2025-04-02	17.2450	17.655900	17.24500	17.6559	+1.227%	11,712	+34.148%
2025-04-01	17.3225	17.467500	17.24250	17.4419	+0.469%	20,084	+35.794%
2025-03-31	17.0850	17.377800	16.99500	17.3604	+0.416%	29,424	+36.431%
2025-03-28	17.3462	17.346200	17.21000	17.2885	-1.812%	6,824	+36.999%
2025-03-27	17.6975	17.697500	17.59500	17.6075	-0.731%	8,000	+34.517%
2025-03-26	17.9075	17.907500	17.71750	17.7372	-0.880%	8,016	+33.533%
2025-03-25	17.9025	17.911200	17.86510	17.8947	-0.084%	14,488	+32.358%
2025-03-24	17.7625	17.909700	17.76250	17.9097	+2.276%	27,720	+32.247%
2025-03-21	17.3975	17.511200	17.39750	17.5112	-0.429%	8,992	+35.256%
2025-03-20	17.5300	17.642500	17.53000	17.5866	-0.514%	4,592	+34.676%
2025-03-19	17.4200	17.693800	17.42000	17.6775	+1.629%	12,940	+33.984%
2025-03-18	17.4650	17.465000	17.36250	17.3941	-0.846%	4,784	+36.167%
2025-03-17	17.4677	17.567500	17.46770	17.5425	+1.226%	20,596	+35.015%
2025-03-14	17.0750	17.330100	17.07500	17.3301	+2.503%	63,652	+36.670%
2025-03-13	17.0554	17.055400	16.87000	16.9070	-1.592%	21,216	+40.090%
2025-03-12	17.3625	17.380000	17.11230	17.1806	+0.149%	13,088	+37.859%
2025-03-11	17.2150	17.337500	17.08750	17.1550	-0.218%	73,628	+38.065%
2025-03-10	17.3500	17.387500	17.07250	17.1925	-2.172%	19,772	+37.764%
2025-03-07	17.3775	17.588800	17.18000	17.5742	+0.943%	27,524	+34.771%
2025-03-06	17.5150	17.602500	17.39000	17.4100	-1.680%	20,820	+36.043%
2025-03-05	17.5725	17.742500	17.53500	17.7075	+0.600%	51,336	+33.757%
2025-03-04	17.6775	17.792500	17.44880	17.6019	-1.262%	35,980	+34.559%
2025-03-03	18.2025	18.202500	17.76630	17.8269	-1.942%	8,080	+32.861%
2025-02-28	17.9925	18.180000	17.96750	18.1800	+1.156%	9,760	+30.281%
2025-02-27	18.2600	18.260000	17.97000	17.9723	-1.268%	8,656	+31.786%
2025-02-26	18.2400	18.352500	18.20000	18.2032	+0.208%	48,320	+30.114%
2025-02-25	18.1000	18.189900	18.00750	18.1654	-0.114%	17,788	+30.385%
2025-02-24	18.3600	18.360000	18.10250	18.1862	-0.676%	12,660	+30.236%
2025-02-21	18.8700	18.870000	18.26000	18.3100	-2.611%	56,944	+29.356%
2025-02-20	18.7500	18.810000	18.67220	18.8009	-1.095%	7,632	+25.978%
2025-02-19	19.0125	19.012500	18.97550	19.0090	-0.502%	92,272	+24.599%
2025-02-18	19.0450	19.105000	19.00250	19.1050	+0.659%	28,204	+23.973%
2025-02-14	19.0425	19.042500	18.98000	18.9800	-0.240%	21,552	+24.789%
2025-02-13	18.9300	19.025600	18.87880	19.0256	+1.154%	10,712	+24.490%
2025-02-12	18.7275	18.842500	18.72750	18.8086	-0.785%	11,556	+25.926%
2025-02-11	18.9475	19.000000	18.93750	18.9575	-0.390%	15,188	+24.937%
2025-02-10	19.0700	19.070000	19.00500	19.0318	+0.425%	11,480	+24.450%

.dark-mode .g8tDVz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g8tDVz{ color: #333333; background-color: white; border: 2px solid #333333; }BFORBarron's 400 ETFstock NYSE ETF

BFOR
Barron's 400 ETF
stock NYSE ETF