Barron's 400 ETF $30.00

up +0.19


17/4/2014 06:40 PM  |  NYSEARCA : BFOR
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BFOR historical data

Date Open High Low Close Volume
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
2/27/201430.2430.3930.1830.3945,122
2/26/201430.1530.4430.1530.2834,202
2/25/201430.1230.1830.0030.0746,284
2/24/201429.9030.2729.9030.1241,312
2/21/201429.8429.9129.8029.8322,823
2/20/201429.5029.8029.4529.7919,855
2/19/201429.6629.8129.4329.4368,045
2/18/201429.4729.7229.4729.6872,848
2/14/201429.2929.4729.2729.4135,232
2/13/201428.9329.3828.9329.3739,108
2/12/201429.0029.1128.9629.0741,000
2/11/201428.6629.0128.6528.9688,848
2/10/201428.6928.6928.5028.6459,070
2/7/201428.4928.6728.4028.6793,813
2/6/201427.9328.3427.9328.3350,624
2/5/201427.9427.9727.5327.86143,524
2/4/201427.9828.1527.8128.0356,674
2/3/201428.7028.7427.8227.85211,441
1/31/201428.6828.9128.3028.7440,981
1/30/201428.6428.9628.6428.8633,669
1/29/201428.6528.7328.4128.4956,189
1/28/201428.5928.8628.5028.8580,131
1/27/201428.8028.9128.3028.54125,370
1/24/201429.4629.4628.8028.82108,806
1/23/201429.7729.7729.4129.6073,568
1/22/201429.7929.9029.7029.8756,248
1/21/201429.7429.8729.5429.7468,267
1/17/201429.7429.7829.5329.5940,646
1/16/201429.7929.7929.6229.7639,935
1/15/201429.7129.8129.7029.8137,523
1/14/201429.3029.7029.3029.6432,279
1/13/201429.7829.7829.1929.2965,826
1/10/201429.7229.8229.5829.8235,250
1/9/201429.7829.8229.5229.7059,611
1/8/201429.6929.7329.5629.7159,063
1/7/201429.4829.7529.4829.7167,309
1/6/201429.6429.7529.3829.4674,543
1/3/201429.6229.8129.5429.6268,267
1/2/201429.8829.8829.4829.5577,200
12/31/201329.8529.9329.8129.8772,459
12/30/201329.8129.8129.6729.7763,404
12/27/201329.9229.9229.7129.7634,057
12/26/201329.8129.9029.7529.8049,303
12/24/201329.7529.8829.7029.7740,698
12/23/201329.6629.7029.5729.69113,290
12/20/201329.1029.4929.1029.4956,596
12/19/201329.0729.1829.0429.0931,305
12/18/201328.8729.1828.6029.1238,862
12/17/201328.9028.9128.6828.8250,447
12/16/201328.7828.9128.7828.8945,721
12/13/201328.6028.7328.4928.6141,126
12/12/201328.5728.6728.4528.5650,555
12/11/201329.0129.0128.5128.5643,636
12/10/201329.1029.1928.9228.9947,646
12/9/201329.2529.2529.0329.1098,918
12/6/201329.2229.2228.9729.0869,849
12/5/201328.8828.9428.8028.8473,462
12/4/201328.8729.0428.6428.8529,103
12/3/201329.0829.1028.8328.9449,551
12/2/201329.3629.3629.1129.1259,122
11/29/201329.3929.4429.3129.3548,695
11/27/201329.3029.3329.2229.3374,807
11/26/201329.1229.3029.0329.2697,626
11/25/201329.1629.2029.0129.0869,851
11/22/201329.0329.1228.8929.1140,822
Trading Center