PUREFUNDS ISE BIG DATA ETF (BIGD) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.78 ($0.00) 0.00%
PUREFUNDS ISE BIG DATA ETF - Daily Information
Click for more stock information on PUREFUNDS ISE BIG DATA ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $27.78 |
Previous Close | $27.78 |
High | $27.78 |
Low | $27.78 |
Adjusted Open | $27.78 |
Previous Adjusted Close | $27.78 |
Adjusted High | $27.78 |
Adjusted Low | $27.78 |
About PUREFUNDS ISE BIG DATA ETF (BIGD)
DELISTED - The Fund uses a “passive” or indexing approach to try to achieve its investment objective. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund uses a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Index in approximately the same proportions as in the Index. However, the Fund may utilize a representative sampling strategy with respect to the Index when a replication strategy might be detrimental to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to follow the Index, in instances in which a security in the Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Index. The Index tracks the performance of the common stock (or corresponding American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) of companies across the globe that derive their revenue from selling their data analytics software and services (collectively, “Big Data Companies”). The securities of each company in the Index must also be listed on a securities exchange. The initial universe of Big Data Companies is determined based on proprietary research and analysis conducted by the Nasdaq, Inc., the “Index Provider”. The Index Provider uses a variety of publicly available resources for such analysis, including financial statements and other reports published by issuers to determine whether a company is actively engaged as a Big Data Company. Big Data Companies are then screened for investibility (e.g., must not be listed on an exchange in a country which employs certain restrictions on foreign capital investment), a minimum market capitalization of $200 million, liquidity, and an operating company structure (as opposed to a pass-through security). As of each rebalance date, the Index constituents are equally weighted, but are “modified” in that each constituent weighting is capped at 24% of the Index and the cumulative weight of all constituents with an individual weight of 5% or greater may not in the aggregate account for more than 50% of the weight of the Index. In addition, constituents are subject to liquidity and market capitalization optimization screenings before the weightings are finalized. The resulting weight distribution allows all components to be adequately represented in the Index. he Index has a quarterly review in March, June, September, and December of each year at which times the Index is reconstituted and rebalanced by the Index Provider. Component changes are made after the market close on the third Friday of March, June, September, and December and become effective at the market opening on the next trading day. Changes are announced on the Index Provider's publicly available website on the effective date. The Index is developed and owned by the the Index Provider, and the Index is calculated and maintained by Solactive AG. The Index Provider is independent of Solactive AG, the Fund, and the Fund’s investment adviser. As of January 3, 2017, the Index had 36 constituents, 7 of which were foreign companies, and the three largest stocks and their weightings in the Index were Neustart Inc (3.44%), Software AG (3.02%), and Nice LTD (2.98%). The Fund invests at least 80% of its total assets, exclusive of collateral held from securities lending, in the component securities of the Index and in ADRs and GDRs based on the component securities in the Index. The Fund may invest up to 20% of its total assets in securities that are not in the Fund’s Index to the extent that the Fund’s adviser believes such investments should help the Fund’s overall portfolio track the Index. Correlation: Correlation is the extent to which the values of different types of investments move in tandem with one another in response to changing economic and market conditions. An index is a theoretical financial calculation, while the Fund is an actual investment portfolio. The performance of the Fund and the Index may vary somewhat due to transaction costs, asset valuations, foreign currency valuations, market impact, corporate actions (such as mergers and spin-offs), legal restrictions or limitations, illiquid or unavailable securities, and timing variances. The Fund’s investment adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Index than if it uses a representative sampling strategy. Industry Concentration Policy: The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of related industries to approximately the same extent that the Index is concentrated. As of January 3, 2017, the Index was concentrated in companies in the software and services industries group.
Invest in PUREFUNDS ISE BIG DATA ETF (BIGD)
Historical Stock Data for PUREFUNDS ISE BIG DATA ETF (BIGD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-08-08 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
2017-08-07 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
2017-07-31 | $27.62 | $27.78 | $27.60 | $27.78 | $27.78 | 2,245 |
2017-07-28 | $27.70 | $27.83 | $27.70 | $27.82 | $27.82 | 745 |
2017-07-27 | $28.32 | $28.47 | $27.69 | $27.69 | $27.69 | 4,467 |
2017-07-26 | $28.20 | $28.20 | $27.63 | $27.63 | $27.63 | 413 |
2017-07-25 | $27.63 | $28.08 | $27.63 | $27.75 | $27.75 | 5,310 |
2017-07-24 | $27.46 | $27.50 | $27.16 | $27.50 | $27.50 | 4,696 |
2017-07-21 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 1 |
2017-07-20 | $27.70 | $27.70 | $27.51 | $27.51 | $27.51 | 1,869 |
2017-07-19 | $27.72 | $28.07 | $27.50 | $27.96 | $27.96 | 23,452 |
2017-07-18 | $27.64 | $27.64 | $27.63 | $27.63 | $27.63 | 443 |
2017-07-17 | $27.50 | $27.58 | $27.43 | $27.55 | $27.55 | 1,157 |
2017-07-14 | $27.36 | $27.50 | $27.36 | $27.50 | $27.50 | 3,157 |
2017-07-13 | $27.56 | $27.56 | $27.38 | $27.38 | $27.38 | 982 |
2017-07-12 | $27.23 | $27.60 | $27.23 | $27.56 | $27.56 | 662 |
2017-07-11 | $26.92 | $27.33 | $26.92 | $27.18 | $27.18 | 5,093 |
2017-07-10 | $27.24 | $27.29 | $27.06 | $27.22 | $27.22 | 1,140 |
2017-07-07 | $26.95 | $27.01 | $26.95 | $27.01 | $27.01 | 637 |
2017-07-06 | $26.94 | $26.94 | $26.82 | $26.90 | $26.90 | 5,647 |
2017-07-05 | $27.12 | $27.23 | $27.08 | $27.13 | $27.13 | 792 |
2017-07-03 | $27.15 | $27.35 | $27.02 | $27.02 | $27.02 | 984 |
2017-06-30 | $27.50 | $27.50 | $27.20 | $27.20 | $27.20 | 1,092 |
2017-06-29 | $27.77 | $27.77 | $27.06 | $27.06 | $27.06 | 3,418 |
2017-06-28 | $27.24 | $27.65 | $27.24 | $27.64 | $27.64 | 1,753 |
2017-06-27 | $27.54 | $27.61 | $27.30 | $27.30 | $27.30 | 4,766 |
2017-06-26 | $28.01 | $28.01 | $27.50 | $27.50 | $27.50 | 10,962 |
2017-06-23 | $27.67 | $27.69 | $27.33 | $27.57 | $27.57 | 5,774 |
2017-06-22 | $27.24 | $27.42 | $27.01 | $27.39 | $27.39 | 21,120 |
2017-06-21 | $27.26 | $27.26 | $27.06 | $27.06 | $27.06 | 914 |
2017-06-20 | $27.24 | $27.27 | $27.16 | $27.16 | $27.16 | 18,710 |
2017-06-19 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 281 |
2017-06-16 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 237 |
2017-06-15 | $26.84 | $27.04 | $26.75 | $26.91 | $26.91 | 1,388 |
2017-06-14 | $27.03 | $27.17 | $27.02 | $27.15 | $27.15 | 747 |
2017-06-13 | $27.00 | $27.00 | $26.73 | $26.97 | $26.97 | 800 |
2017-06-12 | $26.44 | $26.44 | $26.40 | $26.40 | $26.40 | 409 |
2017-06-09 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 214 |
2017-06-08 | $27.35 | $27.35 | $27.22 | $27.32 | $27.32 | 3,534 |
2017-06-07 | $27.43 | $27.43 | $27.02 | $27.19 | $27.19 | 4,163 |
2017-06-06 | $27.41 | $27.43 | $27.30 | $27.43 | $27.43 | 1,595 |
2017-06-05 | $27.50 | $27.50 | $27.40 | $27.47 | $27.47 | 2,148 |
2017-06-02 | $27.55 | $28.25 | $27.41 | $27.47 | $27.47 | 5,897 |
2017-06-01 | $26.95 | $27.27 | $26.95 | $27.27 | $27.27 | 1,094 |
2017-05-31 | $27.05 | $27.07 | $27.01 | $27.07 | $27.07 | 969 |
2017-05-30 | $27.36 | $27.36 | $27.05 | $27.05 | $27.05 | 4,425 |
2017-05-26 | $27.19 | $27.30 | $27.19 | $27.25 | $27.25 | 2,025 |
2017-05-25 | $27.12 | $27.20 | $27.12 | $27.20 | $27.20 | 1,110 |
2017-05-24 | $26.99 | $27.01 | $26.78 | $26.92 | $26.92 | 2,025 |
2017-05-23 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 42 |
2017-05-22 | $26.88 | $26.88 | $26.41 | $26.49 | $26.49 | 2,928 |
2017-05-19 | $26.47 | $26.47 | $26.42 | $26.42 | $26.42 | 287 |
2017-05-18 | $27.09 | $27.27 | $26.16 | $27.27 | $27.27 | 1,944 |
2017-05-17 | $26.39 | $26.39 | $26.28 | $26.28 | $26.28 | 501 |
2017-05-16 | $27.34 | $27.34 | $26.80 | $26.85 | $26.85 | 2,368 |
2017-05-15 | $26.86 | $26.86 | $26.81 | $26.81 | $26.81 | 594 |
2017-05-12 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 725 |
2017-05-11 | $26.59 | $26.59 | $26.42 | $26.59 | $26.59 | 1,176 |
2017-05-10 | $26.51 | $26.77 | $26.51 | $26.75 | $26.75 | 3,536 |
2017-05-09 | $26.65 | $26.65 | $26.64 | $26.64 | $26.64 | 332 |
2017-05-08 | $27.91 | $27.91 | $26.59 | $26.59 | $26.59 | 1,132 |
2017-05-05 | $26.25 | $26.65 | $26.25 | $26.65 | $26.65 | 1,687 |
2017-05-04 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 834 |
2017-05-03 | $26.15 | $26.15 | $25.89 | $25.95 | $25.95 | 9,179 |
2017-05-02 | $25.78 | $25.99 | $25.78 | $25.99 | $25.99 | 1,696 |
2017-05-01 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 32 |
2017-04-28 | $25.82 | $25.83 | $25.70 | $25.70 | $25.70 | 988 |
2017-04-27 | $25.84 | $25.88 | $25.78 | $25.88 | $25.88 | 4,016 |
2017-04-26 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 24 |
2017-04-25 | $25.70 | $25.80 | $25.70 | $25.73 | $25.73 | 1,316 |
2017-04-24 | $25.62 | $25.63 | $25.55 | $25.55 | $25.55 | 1,030 |
2017-04-21 | $25.45 | $25.45 | $25.42 | $25.42 | $25.42 | 1,285 |
2017-04-20 | $25.20 | $25.58 | $25.20 | $25.32 | $25.32 | 853 |
2017-04-19 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 415 |
2017-04-18 | $25.00 | $25.00 | $24.91 | $24.91 | $24.91 | 778 |
2017-04-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 139 |
2017-04-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 2,151 |
2017-04-12 | $25.09 | $25.10 | $24.94 | $24.94 | $24.94 | 2,060 |
2017-04-11 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 414 |
2017-04-10 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 10 |
2017-04-07 | $24.97 | $24.99 | $24.96 | $24.99 | $24.99 | 2,006 |
2017-04-06 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 23 |
2017-04-05 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 240 |
2017-04-04 | $25.04 | $25.04 | $25.02 | $25.02 | $25.02 | 612 |
2017-04-03 | $25.01 | $25.06 | $25.01 | $25.05 | $25.05 | 1,331 |
2017-03-31 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 2 |
2017-03-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 4 |
2017-03-29 | $24.77 | $24.93 | $24.74 | $24.80 | $24.80 | 2,241 |
2017-03-28 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 905 |
2017-03-27 | $24.41 | $24.67 | $24.41 | $24.67 | $24.67 | 1,250 |
2017-03-24 | $24.66 | $24.66 | $24.65 | $24.65 | $24.65 | 4,741 |
2017-03-23 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 4 |
2017-03-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 130 |
2017-03-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 149 |
2017-03-20 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 80 |
2017-03-17 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
2017-03-16 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 727 |
2017-03-15 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
2017-03-14 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 511 |
2017-03-13 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 562 |
2017-03-10 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
2017-03-09 | $24.87 | $24.87 | $24.82 | $24.82 | $24.82 | 315 |
2017-03-08 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 15 |
2017-03-07 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 83 |
2017-03-06 | $24.89 | $24.89 | $24.80 | $24.83 | $24.83 | 1,199 |
2017-03-03 | $26.12 | $26.12 | $24.86 | $24.86 | $24.86 | 1,603 |
2017-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 175 |
2017-03-01 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 154 |
2017-02-28 | $25.01 | $25.01 | $24.96 | $24.96 | $24.96 | 848 |
2017-02-27 | $25.00 | $25.00 | $24.85 | $25.00 | $25.00 | 1,278 |
2017-02-24 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
2017-02-23 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 350 |
2017-02-22 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 308 |
2017-02-21 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 29 |
2017-02-17 | $25.21 | $25.26 | $25.19 | $25.26 | $25.26 | 647 |
2017-02-16 | $25.19 | $25.19 | $25.16 | $25.16 | $25.16 | 773 |
2017-02-15 | $25.10 | $25.10 | $25.07 | $25.07 | $25.07 | 369 |
2017-02-14 | $24.86 | $24.95 | $24.85 | $24.95 | $24.95 | 588 |
2017-02-13 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 770 |
2017-02-10 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 458 |
2017-02-09 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 18 |
2017-02-08 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 59 |
2017-02-07 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
2017-02-06 | $24.49 | $24.52 | $24.49 | $24.51 | $24.51 | 5,244 |
2017-02-03 | $24.56 | $24.59 | $24.56 | $24.59 | $24.59 | 6,803 |
2017-02-02 | $24.38 | $24.38 | $24.27 | $24.27 | $24.27 | 1,219 |
2017-02-01 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 586 |
2017-01-31 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 763 |
2017-01-30 | $23.11 | $23.92 | $23.11 | $23.88 | $23.88 | 850 |
2017-01-27 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 153 |
2017-01-26 | $24.24 | $24.30 | $24.05 | $24.15 | $24.15 | 5,723 |
2017-01-25 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 2 |
2017-01-24 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 698 |
2017-01-23 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 8 |
2017-01-20 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 22 |
2017-01-19 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
2017-01-18 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 4 |
2017-01-17 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
2017-01-13 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 326 |
2017-01-12 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 38 |
2017-01-11 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1,184 |
2017-01-10 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 250 |
2017-01-09 | $23.86 | $23.88 | $23.86 | $23.88 | $23.88 | 1,103 |
2017-01-06 | $23.83 | $23.90 | $23.83 | $23.90 | $23.90 | 386 |
2017-01-05 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 78 |
2017-01-04 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 3 |
2017-01-03 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 597 |
2016-12-30 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 5 |
2016-12-29 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 500 |
2016-12-28 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 20 |
2016-12-27 | $23.14 | $23.46 | $23.14 | $23.46 | $23.46 | 622 |
2016-12-23 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 3 |
2016-12-22 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 7 |
2016-12-21 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
2016-12-20 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
2016-12-19 | $23.86 | $23.86 | $23.56 | $23.56 | $23.56 | 1,045 |
2016-12-16 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
2016-12-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 101 |
2016-12-14 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 6 |
2016-12-13 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
2016-12-12 | $23.73 | $23.73 | $23.67 | $23.68 | $23.68 | 1,753 |
2016-12-09 | $23.95 | $23.97 | $23.95 | $23.97 | $23.97 | 10,312 |
2016-12-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2 |
2016-12-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 127 |
2016-12-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 47 |
2016-12-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 91 |
2016-12-02 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 7 |
2016-12-01 | $23.75 | $23.75 | $23.25 | $23.25 | $23.25 | 400 |
2016-11-30 | $23.87 | $23.88 | $23.87 | $23.88 | $23.88 | 554 |
2016-11-29 | $24.06 | $24.06 | $23.84 | $23.84 | $23.84 | 407 |
2016-11-28 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 95 |
2016-11-25 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
2016-11-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 2 |
2016-11-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
2016-11-21 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 34 |
2016-11-18 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
2016-11-17 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 117 |
2016-11-16 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 58 |
2016-11-15 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 307 |
2016-11-14 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 50 |
2016-11-11 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 23 |
2016-11-10 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 1 |
2016-11-09 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 9,163 |
2016-11-08 | $23.53 | $23.59 | $23.53 | $23.59 | $23.59 | 3,066 |
2016-11-07 | $23.18 | $23.47 | $23.18 | $23.47 | $23.47 | 902 |
2016-11-04 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 2 |
2016-11-03 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 100 |
2016-11-02 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 176 |
2016-11-01 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 14 |
2016-10-31 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 23 |
2016-10-28 | $23.95 | $23.95 | $23.55 | $23.55 | $23.55 | 547 |
2016-10-27 | $23.57 | $23.57 | $23.45 | $23.45 | $23.45 | 736 |
2016-10-26 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
2016-10-25 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
2016-10-24 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
2016-10-21 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 25 |
2016-10-20 | $24.08 | $24.08 | $23.73 | $23.73 | $23.73 | 13,641 |
2016-10-19 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
2016-10-18 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 163 |
2016-10-17 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
2016-10-14 | $23.81 | $23.81 | $23.77 | $23.77 | $23.77 | 225 |
2016-10-13 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 100 |
2016-10-12 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
2016-10-11 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 103 |
2016-10-10 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 100 |
2016-10-07 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 120 |
2016-10-06 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
2016-10-05 | $24.68 | $24.68 | $24.63 | $24.63 | $24.63 | 300 |
2016-10-04 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 368 |
2016-10-03 | $24.88 | $24.88 | $24.80 | $24.80 | $24.80 | 550 |
2016-09-30 | $24.77 | $24.77 | $24.64 | $24.64 | $24.64 | 800 |
2016-09-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
2016-09-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 10 |
2016-09-27 | $24.74 | $24.80 | $24.74 | $24.75 | $24.75 | 700 |
2016-09-26 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 50 |
2016-09-23 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 189 |
2016-09-22 | $25.13 | $25.13 | $25.07 | $25.07 | $25.07 | 225 |
2016-09-21 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
2016-09-20 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
2016-09-19 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 4 |
2016-09-16 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 255 |
2016-09-15 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
2016-09-14 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
2016-09-13 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
2016-09-12 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 20 |
2016-09-09 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
2016-09-08 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
2016-09-07 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 6 |
2016-09-06 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 11,342 |
2016-09-02 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
2016-09-01 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
2016-08-31 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 7 |
2016-08-30 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
2016-08-29 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
2016-08-26 | $24.65 | $24.65 | $24.44 | $24.44 | $24.44 | 258 |
2016-08-25 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 50 |
2016-08-24 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
2016-08-23 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 22 |
2016-08-22 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 3 |
2016-08-19 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 3 |
2016-08-18 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 100 |
2016-08-17 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 1 |
2016-08-16 | $24.42 | $24.42 | $24.34 | $24.34 | $24.34 | 200 |
2016-08-15 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 40 |
2016-08-12 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
2016-08-11 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 100 |
2016-08-10 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1 |
2016-08-09 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 650 |
2016-08-08 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 3 |
2016-08-05 | $24.20 | $24.29 | $24.20 | $24.29 | $24.29 | 343 |
2016-08-04 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
2016-08-03 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 195 |
2016-08-02 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
2016-08-01 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
2016-07-29 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 4 |
2016-07-28 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 4 |
2016-07-27 | $24.09 | $24.09 | $24.04 | $24.04 | $24.04 | 500 |
2016-07-26 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
2016-07-25 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 103 |
2016-07-22 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 129 |
2016-07-21 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
2016-07-20 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 102 |
2016-07-19 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
2016-07-18 | $23.95 | $24.02 | $23.95 | $24.02 | $24.02 | 706 |
2016-07-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
2016-07-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 50 |
2016-07-13 | $24.04 | $24.04 | $23.83 | $23.87 | $23.87 | 2,466 |
2016-07-12 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 40 |
2016-07-11 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 100 |
2016-07-08 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 100 |
2016-07-07 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 6 |
2016-07-06 | $22.45 | $22.87 | $22.45 | $22.87 | $22.87 | 2,680 |
2016-07-05 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 15 |
2016-07-01 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
2016-06-30 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 200 |
2016-06-29 | $22.39 | $22.40 | $22.39 | $22.40 | $22.40 | 560 |
2016-06-28 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 175 |
2016-06-27 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 200 |
2016-06-24 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
2016-06-23 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
2016-06-22 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
2016-06-21 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
2016-06-20 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 400 |
2016-06-17 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 100 |
2016-06-16 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
2016-06-15 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 40 |
2016-06-14 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 6 |
2016-06-13 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 200 |
2016-06-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 84 |
2016-06-09 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 23 |
2016-06-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
2016-06-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 5 |
2016-06-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
2016-06-03 | $24.00 | $24.00 | $23.47 | $23.50 | $23.50 | 1,099 |
2016-06-02 | $23.63 | $23.63 | $23.39 | $23.40 | $23.40 | 1,826 |
2016-06-01 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2016-05-31 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2016-05-27 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2016-05-26 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2016-05-25 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 34 |
2016-05-24 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2016-05-23 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2016-05-20 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2016-05-19 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2016-05-18 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2016-05-17 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2016-05-16 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 1 |
2016-05-13 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 468 |
2016-05-12 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 65 |
2016-05-11 | $22.20 | $22.22 | $22.17 | $22.17 | $22.17 | 1,000 |
2016-05-10 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 100 |
2016-05-09 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 69 |
2016-05-06 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 468 |
2016-05-05 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
2016-05-04 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 2 |
2016-05-03 | $21.90 | $21.97 | $21.90 | $21.97 | $21.97 | 340 |
2016-05-02 | $23.01 | $23.01 | $22.20 | $22.20 | $22.20 | 672 |
2016-04-29 | $21.93 | $21.93 | $21.71 | $21.71 | $21.71 | 752 |
2016-04-28 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
2016-04-27 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
2016-04-26 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
2016-04-25 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 9 |
2016-04-22 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
2016-04-21 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
2016-04-20 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 42 |
2016-04-19 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 100 |
2016-04-18 | $21.89 | $21.96 | $21.89 | $21.96 | $21.96 | 200 |
2016-04-15 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
2016-04-14 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
2016-04-13 | $21.55 | $21.71 | $21.55 | $21.71 | $21.71 | 410 |
2016-04-12 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 81 |
2016-04-11 | $21.50 | $21.50 | $21.30 | $21.30 | $21.30 | 600 |
2016-04-08 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 150 |
2016-04-07 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 1,175 |
2016-04-06 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 500 |
2016-04-05 | $21.95 | $21.95 | $21.34 | $21.36 | $21.36 | 300 |
2016-04-04 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 142 |
2016-04-01 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
2016-03-31 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
2016-03-30 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
2016-03-29 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 50 |
2016-03-28 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 100 |
2016-03-24 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 24 |
2016-03-23 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 0 |
2016-03-22 | $21.19 | $21.31 | $21.19 | $21.31 | $21.31 | 200 |
2016-03-21 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 20 |
2016-03-18 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
2016-03-17 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 80 |
2016-03-16 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 150 |
2016-03-15 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 100 |
2016-03-10 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
2016-03-09 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1 |
2016-03-08 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 1 |
2016-03-07 | $20.91 | $20.91 | $20.67 | $20.67 | $20.67 | 1,849 |
2016-03-04 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 285 |
2016-03-03 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 30 |
2016-03-02 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
2016-03-01 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 346 |
2016-02-26 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
2016-02-25 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 285 |
2016-02-24 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 150 |
2016-02-23 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
2016-02-22 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 250 |
2016-02-19 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
2016-02-18 | $20.02 | $20.02 | $19.27 | $19.27 | $19.27 | 495 |
2016-02-17 | $19.17 | $19.26 | $19.11 | $19.26 | $19.26 | 1,116 |
2016-02-16 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 50 |
2016-02-12 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 251 |
2016-02-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2016-02-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
2016-02-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 101 |
2016-02-08 | $18.23 | $18.23 | $18.08 | $18.08 | $18.08 | 400 |
2016-02-05 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 123 |
2016-02-04 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
2016-02-03 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 1 |
2016-02-02 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
2016-02-01 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 0 |
2016-01-29 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 200 |
2016-01-28 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
2016-01-27 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
2016-01-26 | $20.70 | $20.70 | $20.49 | $20.51 | $20.51 | 499 |
2016-01-25 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 100 |
2016-01-22 | $20.80 | $20.87 | $20.80 | $20.87 | $20.87 | 439 |
2016-01-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
2016-01-20 | $19.97 | $20.00 | $19.86 | $20.00 | $20.00 | 403 |
2016-01-19 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 0 |
2016-01-14 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2 |
2016-01-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
2016-01-12 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
2016-01-11 | $21.69 | $21.73 | $21.60 | $21.60 | $21.60 | 801 |
2016-01-08 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 48 |
2016-01-07 | $22.25 | $22.25 | $21.99 | $21.99 | $21.99 | 213 |
2016-01-06 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 104 |
2016-01-05 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 890 |
2016-01-04 | $23.34 | $23.34 | $22.55 | $22.92 | $22.92 | 675 |
PUREFUNDS ISE BIG DATA ETF (BIGD) News Headlines
Recent PUREFUNDS ISE BIG DATA ETF (BIGD) News
Similar Companies to PUREFUNDS ISE BIG DATA ETF (BIGD) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |