Barron's 400 ETF (BFOR)

BFOR
🏛️ 美国 →
81.35
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 80.82 81.42 80.82 81.35 0.0M
2025-09-25 80.63 80.65 80.39 80.57 0.0M
2025-09-24 81.81 81.91 81.16 81.16 0.0M
2025-09-23 82.02 82.46 81.58 81.65 0.0M
2025-09-22 81.56 81.95 81.41 81.95 0.0M
2025-09-19 82.41 82.41 81.52 81.74 0.0M
2025-09-18 81.33 82.22 81.29 82.22 0.0M
2025-09-17 80.94 81.89 80.79 80.79 0.0M
2025-09-16 81.15 81.15 80.51 80.79 0.0M
2025-09-15 81.21 81.35 81.07 81.11 0.0M
2025-09-12 81.83 81.83 81.16 81.16 0.0M
2025-09-11 80.61 81.74 80.61 81.74 0.0M
2025-09-10 80.74 80.84 80.25 80.47 0.0M
2025-09-09 80.92 80.92 80.48 80.63 0.0M
2025-09-08 80.62 80.99 80.62 80.99 0.0M
2025-09-05 81.37 81.37 80.47 80.80 0.0M
2025-09-04 80.33 80.98 80.33 80.98 0.0M
2025-09-03 80.26 80.26 79.77 80.07 0.0M
2025-09-02 79.62 80.17 79.62 80.17 0.0M
2025-08-29 81.10 81.10 80.36 80.47 0.0M
2025-08-28 81.24 81.24 80.99 81.09 0.0M
2025-08-27 80.79 81.01 80.79 81.01 0.0M
2025-08-26 80.19 80.64 80.19 80.63 0.0M
2025-08-25 80.51 80.60 80.14 80.15 0.0M
2025-08-22 79.03 80.95 79.03 80.70 0.0M
2025-08-21 78.45 78.70 78.39 78.62 0.0M
2025-08-20 78.70 78.96 78.51 78.73 0.0M
2025-08-19 79.20 79.20 78.72 78.80 0.0M
2025-08-18 78.98 79.17 78.98 79.16 0.0M
2025-08-15 79.38 79.38 78.76 78.78 0.0M
2025-08-14 79.39 79.39 79.15 79.28 0.0M
2025-08-13 79.62 80.15 79.54 80.13 0.0M
2025-08-12 78.01 79.26 78.00 79.25 0.0M
2025-08-11 77.97 77.98 77.49 77.49 0.0M
2025-08-08 77.72 77.72 77.60 77.69 0.0M
2025-08-07 78.62 78.62 77.40 77.59 0.0M
2025-08-06 78.08 78.08 77.82 78.03 0.0M
2025-08-05 78.42 78.42 77.67 78.11 0.0M
2025-08-04 77.44 78.26 77.44 78.25 0.0M
2025-08-01 77.13 77.35 76.38 76.92 0.0M
2025-07-31 78.55 78.88 78.01 78.03 0.0M
2025-07-30 78.94 79.26 78.28 78.62 0.0M
2025-07-29 79.26 79.26 78.75 78.77 0.0M
2025-07-28 79.04 79.12 78.93 79.04 0.0M
2025-07-25 78.93 79.13 78.68 79.03 0.0M
2025-07-24 79.08 79.08 78.62 78.62 0.0M
2025-07-23 79.00 79.24 78.88 79.19 0.0M
2025-07-22 78.09 78.53 77.96 78.47 0.0M
2025-07-21 78.18 78.49 77.83 77.84 0.0M
2025-07-18 78.70 78.70 78.00 78.13 0.0M
2025-07-17 77.89 78.40 77.89 78.30 0.0M
2025-07-16 77.36 77.52 77.16 77.44 0.0M
2025-07-15 77.91 77.91 76.99 76.99 0.0M
2025-07-14 78.04 78.22 77.94 78.22 0.0M
2025-07-11 78.28 78.28 77.72 77.77 0.0M
2025-07-10 78.56 78.98 78.56 78.66 0.0M
2025-07-09 78.05 78.57 78.05 78.57 0.2M
2025-07-08 78.40 78.58 78.29 78.29 0.0M
2025-07-07 78.91 78.91 77.89 78.24 0.0M
2025-07-03 78.51 78.99 78.51 78.90 0.0M
2025-07-02 77.61 78.21 77.61 78.21 0.0M
2025-07-01 77.13 77.52 77.05 77.51 0.0M
2025-06-30 77.00 77.03 76.86 77.01 0.0M
2025-06-27 76.56 77.07 76.25 76.72 0.0M
2025-06-26 75.87 76.49 75.67 76.46 0.0M
2025-06-25 76.05 76.05 75.30 75.30 0.0M
2025-06-24 75.70 76.04 75.40 75.93 0.0M
2025-06-23 74.15 74.95 73.65 74.95 0.0M
2025-06-20 74.97 74.97 74.03 74.25 0.0M
2025-06-18 74.23 74.69 74.19 74.19 0.0M
2025-06-17 74.58 74.63 74.07 74.16 0.0M
2025-06-16 74.86 75.07 74.79 74.79 0.0M
2025-06-13 74.21 74.55 73.88 73.95 0.0M
2025-06-12 74.89 75.19 74.72 75.19 0.0M
2025-06-11 75.41 75.55 75.16 75.16 0.0M
2025-06-10 75.34 75.34 75.26 75.26 0.0M
2025-06-09 75.11 75.58 75.11 75.27 0.0M
2025-06-06 75.06 75.29 74.98 75.29 0.0M
2025-06-05 74.32 74.77 74.29 74.32 0.0M
2025-06-04 74.73 74.73 74.42 74.42 0.0M
2025-06-03 73.96 74.68 73.96 74.59 0.0M
2025-06-02 73.82 73.89 73.82 73.89 0.0M
2025-05-30 73.78 73.99 73.78 73.97 0.0M
2025-05-29 73.69 73.95 73.69 73.91 0.0M
2025-05-28 74.39 74.39 73.72 73.72 0.0M
2025-05-27 73.76 74.48 73.76 74.48 0.0M
2025-05-23 72.32 73.12 72.32 72.99 0.0M
2025-05-22 73.61 73.61 73.33 73.33 0.0M
2025-05-21 74.49 74.66 73.63 73.63 0.0M
2025-05-20 75.07 75.20 74.83 75.03 0.0M
2025-05-19 74.55 75.27 74.55 75.27 0.0M
2025-05-16 74.71 75.35 74.71 75.33 0.0M
2025-05-15 74.30 74.66 74.30 74.59 0.0M
2025-05-14 74.72 74.72 74.36 74.36 0.0M
2025-05-13 74.10 74.85 74.10 74.66 0.0M
2025-05-12 73.70 73.99 73.46 73.99 0.0M
2025-05-09 71.91 71.91 71.52 71.70 0.0M
2025-05-08 71.34 72.11 71.34 71.73 0.0M
2025-05-07 70.67 70.69 70.49 70.63 0.0M
2025-05-06 70.31 70.56 70.31 70.43 0.0M
2025-05-05 70.99 71.13 70.69 70.69 0.0M
2025-05-02 70.47 70.94 70.47 70.82 0.0M
2025-05-01 69.10 69.53 69.10 69.16 0.0M
2025-04-30 68.27 68.96 68.27 68.96 0.0M
2025-04-29 68.51 69.21 68.49 69.10 0.0M
2025-04-28 68.85 68.97 68.03 68.69 0.0M
2025-04-25 68.17 68.41 67.80 68.41 0.0M
2025-04-24 67.16 68.52 67.16 68.47 0.0M
2025-04-23 67.66 68.60 66.87 67.09 0.0M
2025-04-22 64.90 66.08 64.90 66.04 0.0M
2025-04-21 65.28 65.28 63.70 64.28 0.0M
2025-04-17 65.91 66.24 65.91 65.95 0.0M
2025-04-16 65.91 66.17 65.50 65.50 0.0M
2025-04-15 66.12 66.60 66.12 66.27 0.0M
2025-04-14 66.46 66.71 66.01 66.07 0.0M
2025-04-11 63.75 65.40 63.75 65.40 0.0M
2025-04-10 65.51 65.66 63.08 64.49 0.0M
2025-04-09 61.54 67.37 61.30 66.96 0.0M
2025-04-08 65.12 65.12 60.87 61.62 0.0M
2025-04-07 61.10 63.39 60.26 62.82 0.0M
2025-04-04 64.58 64.58 62.58 63.01 0.0M
2025-04-03 67.72 67.72 66.42 66.43 0.0M
2025-04-02 68.98 70.62 68.98 70.62 0.0M
2025-04-01 69.29 69.87 68.97 69.77 0.0M
2025-03-31 68.34 69.51 67.98 69.44 0.0M
2025-03-28 69.38 69.38 68.84 69.15 0.0M
2025-03-27 70.79 70.79 70.38 70.43 0.0M
2025-03-26 71.63 71.63 70.87 70.95 0.0M
2025-03-25 71.61 71.64 71.46 71.58 0.0M
2025-03-24 71.05 71.64 71.05 71.64 0.0M
2025-03-21 69.59 70.04 69.59 70.04 0.0M
2025-03-20 70.12 70.57 70.12 70.35 0.0M
2025-03-19 69.68 70.78 69.68 70.71 0.0M
2025-03-18 69.86 69.86 69.45 69.58 0.0M
2025-03-17 69.87 70.27 69.87 70.17 0.0M
2025-03-14 68.30 69.32 68.30 69.32 0.0M
2025-03-13 68.22 68.22 67.48 67.63 0.0M
2025-03-12 69.45 69.52 68.45 68.72 0.0M
2025-03-11 68.86 69.35 68.35 68.62 0.0M
2025-03-10 69.40 69.55 68.29 68.77 0.0M
2025-03-07 69.51 70.36 68.72 70.30 0.0M
2025-03-06 70.06 70.41 69.56 69.64 0.0M
2025-03-05 70.29 70.97 70.14 70.83 0.0M
2025-03-04 70.71 71.17 69.80 70.41 0.0M
2025-03-03 72.81 72.81 71.07 71.31 0.0M
2025-02-28 71.97 72.72 71.87 72.72 0.0M
2025-02-27 73.04 73.04 71.88 71.89 0.0M
2025-02-26 72.96 73.41 72.80 72.81 0.0M
2025-02-25 72.40 72.76 72.03 72.66 0.0M
2025-02-24 73.44 73.44 72.41 72.74 0.0M
2025-02-21 75.48 75.48 73.04 73.24 0.0M
2025-02-20 75.00 75.24 74.69 75.20 0.0M
2025-02-19 76.05 76.05 75.90 76.04 0.0M
2025-02-18 76.18 76.42 76.01 76.42 0.0M
2025-02-14 76.17 76.17 75.92 75.92 0.0M
2025-02-13 75.72 76.10 75.52 76.10 0.0M
2025-02-12 74.91 75.37 74.91 75.23 0.0M
2025-02-11 75.79 76.00 75.75 75.83 0.0M
2025-02-10 76.28 76.28 76.02 76.13 0.0M
2025-02-07 76.55 76.55 75.81 75.81 0.0M
2025-02-06 76.48 76.51 76.18 76.27 0.0M
2025-02-05 75.78 76.17 75.78 76.12 0.0M
2025-02-04 74.96 75.63 74.96 75.58 0.0M
2025-02-03 74.27 75.14 74.19 74.90 0.0M
2025-01-31 76.45 76.61 75.56 75.62 0.0M
2025-01-30 76.23 76.74 76.00 76.40 0.0M
2025-01-29 75.68 75.84 75.54 75.65 0.0M
2025-01-28 75.62 75.68 75.41 75.62 0.0M
2025-01-27 75.32 75.38 75.22 75.28 0.0M
2025-01-24 76.55 76.55 76.31 76.41 0.0M
2025-01-23 76.38 76.60 76.38 76.52 0.0M
2025-01-22 76.64 76.65 76.39 76.41 0.0M
2025-01-21 76.10 76.45 76.10 76.45 0.0M
2025-01-17 75.58 75.58 75.47 75.51 0.0M
2025-01-16 74.83 75.26 74.83 75.12 0.0M
2025-01-15 74.82 75.01 74.39 74.73 0.0M
2025-01-14 73.00 73.60 73.00 73.48 0.0M
2025-01-13 71.69 72.49 71.69 72.48 0.0M
2025-01-10 72.70 72.70 71.86 72.22 0.0M
2025-01-08 72.79 73.28 72.79 73.28 0.0M
2025-01-07 73.81 73.81 72.89 73.10 0.0M
2025-01-06 74.11 74.26 73.65 73.65 0.0M
2025-01-03 72.90 73.74 72.90 73.72 0.0M
2025-01-02 73.41 73.41 72.51 72.83 0.0M