MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BFOR — Barron's 400 ETF
NYSE ArcaBarron's 400 ETF
$23.29
+0.10(+0.43%)
- O
- 23.30
- H
- 23.40
- L
- 23.25
- V
- 194.6K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.29
Period Return+41.07%
Period High$24.65
Period Low$16.23
Avg Daily Volume28.2K
Total Trading Days365
BFOR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.30 | $23.40 | $23.25 | $23.29 | +$0.10 | +0.43% | 194,595 | $23.26 | $23.25 $23.40 |
| Oct 1, 2026 | $22.95 | $23.19 | $22.95 | $23.19 | +$0.25 | +1.09% | 7,874 | $23.11 | $22.95 $23.19 |
| Sep 30, 2026 | $23.09 | $23.09 | $22.94 | $22.94 | $-0.07 | -0.30% | 172,568 | $23.09 | $22.94 $23.09 |
| Sep 29, 2026 | $23.07 | $23.07 | $22.91 | $23.01 | $-0.03 | -0.11% | 34,744 | $22.95 | $22.91 $23.07 |
| Sep 28, 2026 | $23.09 | $23.11 | $22.99 | $23.04 | $-0.17 | -0.72% | 20,732 | $23.05 | $22.99 $23.11 |
| Sep 25, 2026 | $23.18 | $23.24 | $23.08 | $23.20 | +$0.08 | +0.34% | 21,701 | $23.18 | $23.08 $23.24 |
| Sep 24, 2026 | $23.08 | $23.14 | $23.02 | $23.12 | +$0.02 | +0.11% | 9,053 | $23.10 | $23.02 $23.14 |
| Sep 23, 2026 | $23.29 | $23.29 | $23.10 | $23.10 | $-0.23 | -0.98% | 9,365 | $23.18 | $23.10 $23.29 |
| Sep 22, 2026 | $23.45 | $23.45 | $23.29 | $23.33 | $-0.03 | -0.11% | 10,955 | $23.38 | $23.29 $23.45 |
| Sep 21, 2026 | $23.32 | $23.39 | $23.28 | $23.35 | +$0.05 | +0.23% | 21,324 | $23.35 | $23.28 $23.39 |
| Sep 18, 2026 | $23.27 | $23.30 | $23.20 | $23.30 | +$0.00 | +0.01% | 7,465 | $23.25 | $23.20 $23.30 |
| Sep 17, 2026 | $23.50 | $23.50 | $23.30 | $23.30 | +$0.04 | +0.17% | 31,474 | $23.33 | $23.30 $23.50 |
| Sep 16, 2026 | $23.37 | $23.44 | $23.16 | $23.26 | $-0.06 | -0.26% | 11,922 | $23.34 | $23.16 $23.44 |
| Sep 15, 2026 | $23.51 | $23.51 | $23.32 | $23.32 | $-0.16 | -0.68% | 6,108 | $23.35 | $23.32 $23.51 |
| Sep 14, 2026 | $23.44 | $23.55 | $23.44 | $23.48 | $-0.12 | -0.52% | 4,135 | $23.48 | $23.44 $23.55 |
| Sep 11, 2026 | $23.63 | $23.63 | $23.58 | $23.61 | +$0.18 | +0.77% | 16,198 | $23.61 | $23.58 $23.63 |
| Sep 10, 2026 | $23.50 | $23.50 | $23.40 | $23.43 | $-0.17 | -0.74% | 184,507 | $23.44 | $23.40 $23.50 |
| Sep 9, 2026 | $23.80 | $23.81 | $23.60 | $23.60 | $-0.24 | -1.01% | 34,935 | $23.70 | $23.60 $23.81 |
| Sep 8, 2026 | $24.06 | $24.06 | $23.84 | $23.84 | $-0.26 | -1.09% | 33,136 | $23.93 | $23.84 $24.06 |
| Sep 4, 2026 | $23.96 | $24.11 | $23.96 | $24.10 | +$0.05 | +0.20% | 17,964 | $24.06 | $23.96 $24.11 |
| Sep 3, 2026 | $24.00 | $24.09 | $23.94 | $24.05 | +$0.16 | +0.67% | 4,084 | $24.04 | $23.94 $24.09 |
| Sep 2, 2026 | $23.87 | $23.93 | $23.87 | $23.89 | +$0.18 | +0.75% | 7,449 | $23.90 | $23.87 $23.93 |
| Sep 1, 2026 | $23.89 | $23.89 | $23.70 | $23.71 | $-0.28 | -1.16% | 8,346 | $23.75 | $23.70 $23.89 |
| Aug 31, 2026 | $24.08 | $24.08 | $23.95 | $23.99 | $-0.13 | -0.52% | 3,218 | $24.00 | $23.95 $24.08 |
| Aug 28, 2026 | $24.30 | $24.32 | $24.12 | $24.12 | $-0.19 | -0.78% | 15,544 | $24.23 | $24.12 $24.32 |
| Aug 27, 2026 | $24.29 | $24.33 | $24.23 | $24.31 | +$0.04 | +0.16% | 5,472 | $24.31 | $24.23 $24.33 |
| Aug 26, 2026 | $24.17 | $24.34 | $24.17 | $24.27 | +$0.05 | +0.21% | 14,425 | $24.29 | $24.17 $24.34 |
| Aug 25, 2026 | $24.30 | $24.33 | $24.16 | $24.22 | +$0.03 | +0.12% | 9,264 | $24.22 | $24.16 $24.33 |
| Aug 24, 2026 | $24.27 | $24.31 | $24.17 | $24.19 | $-0.10 | -0.39% | 423,393 | $24.21 | $24.17 $24.31 |
| Aug 21, 2026 | $24.26 | $24.30 | $24.19 | $24.29 | +$0.20 | +0.81% | 15,222 | $24.27 | $24.19 $24.30 |