Alps ETF Trust Shs Barron's 400 ETF $31.06

down -0.08


28/7/2014 02:00 PM  |  NYSEARCA : BFOR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BFOR historical data

Date Open High Low Close Volume
7/25/201431.3031.3031.1131.1413,096
7/24/201431.3331.4431.2731.3512,032
7/23/201431.2331.3831.2231.2918,179
7/22/201431.0831.3131.0831.2319,399
7/21/201431.0531.0630.8831.0031,781
7/18/201430.8431.1330.8431.0817,108
7/17/201430.9731.2330.7030.7329,123
7/16/201431.1931.2131.0131.1126,439
7/15/201431.3331.3330.9631.1210,761
7/14/201431.2631.3731.2431.2650,003
7/11/201431.1631.1630.9931.1310,029
7/10/201431.0831.2530.8931.1345,156
7/9/201431.4231.4631.3231.4114,597
7/8/201431.5131.5131.1931.2936,172
7/7/201431.8731.8731.5631.6232,392
7/3/201431.7031.9231.7031.8652,381
7/2/201431.7831.8431.6731.6710,617
7/1/201431.4431.8731.4431.7316,071
6/30/201431.2831.4631.2831.4312,517
6/27/201431.1231.3431.1231.306,527
6/26/201431.2631.2630.9931.1418,054
6/25/201431.0231.2330.9431.1915,481
6/24/201431.1931.4430.9931.0218,410
6/20/201431.1831.2831.1731.2715,108
6/19/201431.2531.3031.0931.179,591
6/18/201431.0131.1630.8831.1630,785
6/17/201430.8231.0730.8231.0023,805
6/16/201430.6630.8430.6630.8249,508
6/13/201430.7130.7630.5730.7335,026
6/12/201430.8830.8830.5730.6714,357
6/11/201430.8530.9330.7530.8341,425
6/10/201431.0631.0630.8430.9723,150
6/9/201430.9431.1930.9431.0657,945
6/6/201430.7330.9830.7330.9328,258
6/5/201430.4430.7330.3330.7223,984
6/4/201430.2930.4530.1330.4018,154
6/3/201430.2230.3330.1330.3014,510
6/2/201430.3030.3530.1030.3342,248
5/30/201430.3530.3530.1830.2812,098
5/29/201430.3630.3630.1530.3630,082
5/28/201430.2030.2730.1030.2322,571
5/27/201430.0830.3430.0830.2242,930
5/23/201429.8030.0429.7930.0343,422
5/22/201429.6129.9129.6129.8340,583
5/21/201429.4729.6829.4329.6216,100
5/20/201429.6929.6929.3429.4334,085
5/19/201429.5229.7729.5229.7427,694
5/16/201429.4029.5429.1929.5153,306
5/15/201429.6129.6129.0529.3544,567
5/13/201430.1530.1529.8829.8836,755
5/12/201429.6130.1129.6130.0842,629
5/8/201429.6329.9229.4629.5354,530
5/7/201429.6429.6729.2829.6462,806
5/6/201429.9229.9429.5929.6327,150
5/5/201429.7930.0029.6629.9612,391
5/2/201429.7830.1429.7829.9340,858
5/1/201429.8730.0029.6529.7732,147
4/30/201429.6229.8529.4729.8387,599
4/29/201429.7429.8029.5229.7135,435
4/28/201429.7429.8729.2729.6256,029
4/25/201430.0330.0329.6529.7124,259
4/24/201430.3130.4029.9230.1744,359
4/23/201430.2830.3330.1730.1811,858
4/22/201430.1330.4030.1230.3432,021
4/21/201429.9330.1329.8430.0740,987
4/17/201429.7830.0429.7130.0053,669
4/16/201429.6529.8129.5829.8132,127
4/15/201429.4029.5028.9329.4358,358
4/14/201429.3529.5029.1029.3137,840
4/11/201429.4229.4829.0229.1084,919
4/10/201430.2530.2529.4129.5481,006
4/9/201429.9030.2229.8330.2228,975
4/8/201429.7629.8229.4829.7840,833
4/7/201430.0630.1329.4929.62111,784
4/4/201430.7830.8230.0630.1559,417
4/3/201430.8330.9530.5630.7041,879
4/2/201430.8030.8630.7230.8629,457
4/1/201430.5330.7530.5330.7264,863
3/31/201430.1630.4230.0930.3864,287
3/28/201429.8930.2229.8829.9024,809
3/27/201429.8129.9729.6529.7944,159
3/26/201430.4130.4529.8629.8951,709
3/25/201430.3530.4530.1230.2733,522
3/24/201430.6730.7430.0830.3147,299
3/21/201430.7430.9830.5330.5581,027
3/20/201430.5530.7330.4230.6924,761
3/19/201430.8630.8630.4030.5831,134
3/18/201430.5230.8130.5230.7938,819
3/17/201430.3930.6230.3930.4251,175
3/14/201430.1030.3530.1030.2523,239
3/13/201430.6630.7130.0630.1854,449
3/12/201430.4730.5730.1530.5732,739
3/11/201430.7730.8830.4130.5240,668
3/10/201430.8630.8630.6130.8032,491
3/7/201430.9531.0030.7130.8551,066
3/6/201430.8830.9230.7630.8135,109
3/5/201430.8330.8330.6930.8131,171
3/4/201430.3730.8730.3730.8256,545
3/3/201430.4230.4229.9130.16105,776
2/28/201430.4130.6030.2330.4247,711
Trading Center