PUREFUNDS ISE BIG DATA ETF (BIGD) Exchange: NYSE ARCA

Data as of April 26, 2024

$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 April 26, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.