Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zacks MLP High Income ETF Direxion (NY: ZMLP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 16.41 16.77 16.41 16.74 29,222 +0.33(+2.02%)
Aug 30, 2017 16.25 16.41 16.15 16.41 61,920 +0.18(+1.11%)
Aug 29, 2017 16.22 16.28 16.07 16.23 22,181 +0.01(+0.06%)
Aug 28, 2017 16.25 16.29 16.18 16.22 6,033 -0.04(-0.25%)
Aug 25, 2017 16.28 16.33 16.26 16.26 14,010 +0.04(+0.25%)
Aug 24, 2017 16.21 16.32 16.18 16.22 13,614 -0.01(-0.03%)
Aug 23, 2017 16.07 16.27 16.00 16.23 34,748 +0.18(+1.09%)
Aug 22, 2017 15.88 16.10 15.87 16.05 15,392 +0.17(+1.07%)
Aug 21, 2017 16.13 16.13 15.81 15.88 18,344 -0.21(-1.31%)
Aug 18, 2017 16.08 16.14 15.95 16.09 20,076 +0.05(+0.32%)
Aug 17, 2017 16.06 16.22 16.04 16.04 51,860 -0.05(-0.32%)
Aug 16, 2017 16.26 16.33 16.08 16.09 17,711 -0.15(-0.92%)
Aug 15, 2017 16.53 16.53 16.21 16.24 34,207 -0.27(-1.64%)
Aug 14, 2017 16.63 16.77 16.51 16.51 12,686 -0.07(-0.42%)
Aug 11, 2017 16.70 16.72 16.55 16.58 12,041 -0.06(-0.36%)
Aug 10, 2017 16.89 16.94 16.63 16.64 30,950 -0.17(-0.99%)
Aug 09, 2017 16.73 16.94 16.73 16.81 17,867 +0.11(+0.63%)
Aug 08, 2017 16.89 16.99 16.69 16.70 17,083 -0.38(-2.22%)
Aug 07, 2017 17.10 17.10 17.01 17.08 15,913 -0.06(-0.35%)
Aug 04, 2017 17.29 17.32 17.12 17.14 14,978 -0.09(-0.52%)
Aug 03, 2017 17.50 17.51 17.21 17.23 11,509 -0.32(-1.83%)
Aug 02, 2017 17.71 17.74 17.54 17.55 9,624 -0.08(-0.45%)
Aug 01, 2017 17.69 17.69 17.58 17.63 22,215 -0.01(-0.06%)
Jul 31, 2017 17.50 17.65 17.40 17.64 24,499 +0.16(+0.94%)
Jul 28, 2017 17.50 17.62 17.45 17.48 25,763 -0.04(-0.26%)
Jul 27, 2017 17.51 17.60 17.50 17.52 5,882 -0.09(-0.51%)
Jul 26, 2017 17.63 17.66 17.54 17.61 6,562 +0.09(+0.51%)
Jul 25, 2017 17.46 17.61 17.46 17.52 11,154 +0.09(+0.52%)
Jul 24, 2017 17.46 17.48 17.40 17.43 12,110 +0.02(+0.11%)
Jul 21, 2017 17.55 17.55 17.41 17.41 9,947 -0.14(-0.80%)
Jul 20, 2017 17.66 17.68 17.45 17.55 15,664 -0.04(-0.23%)
Jul 19, 2017 17.69 17.69 17.56 17.59 15,702 -0.01(-0.06%)
Jul 18, 2017 17.57 17.68 17.51 17.60 13,444 +0.04(+0.20%)
Jul 17, 2017 17.50 17.60 17.50 17.57 11,385 +0.05(+0.26%)
Jul 14, 2017 17.30 17.52 17.29 17.52 32,792 +0.22(+1.27%)
Jul 13, 2017 17.34 17.35 17.27 17.30 23,692 -0.09(-0.52%)
Jul 12, 2017 17.39 17.43 17.31 17.39 13,857 +0.14(+0.81%)
Jul 11, 2017 17.03 17.31 17.03 17.25 33,591 +0.12(+0.70%)
Jul 10, 2017 17.12 17.30 17.07 17.13 20,867 +0.01(+0.06%)
Jul 07, 2017 17.19 17.28 16.99 17.12 17,277 -0.06(-0.35%)
Jul 06, 2017 17.44 17.44 17.16 17.18 13,344 -0.14(-0.81%)
Jul 05, 2017 17.50 17.50 17.29 17.32 27,908 -0.21(-1.20%)
Jul 03, 2017 17.14 17.64 17.14 17.53 25,136 +0.41(+2.39%)
Jun 30, 2017 17.15 17.25 17.05 17.12 66,401 +0.04(+0.23%)
Jun 29, 2017 17.07 17.15 17.02 17.08 22,068 +0.14(+0.83%)
Jun 28, 2017 16.84 17.07 16.80 16.94 43,808 +0.16(+0.95%)
Jun 27, 2017 16.91 17.08 16.71 16.78 60,170 -0.06(-0.36%)
Jun 26, 2017 16.65 16.87 16.62 16.84 11,679 +0.26(+1.57%)
Jun 23, 2017 16.29 16.65 16.29 16.58 17,672 +0.30(+1.84%)
Jun 22, 2017 16.21 16.39 16.07 16.28 27,283 +0.25(+1.56%)
Jun 21, 2017 16.20 16.23 16.01 16.03 43,247 -0.11(-0.71%)
Jun 20, 2017 16.68 16.68 16.10 16.14 133,786 -0.82(-4.81%)
Jun 19, 2017 17.14 17.14 16.94 16.96 72,911 -0.24(-1.39%)
Jun 16, 2017 16.86 17.20 16.85 17.20 69,433 +0.34(+2.02%)
Jun 15, 2017 17.20 17.20 16.86 16.86 37,966 -0.35(-2.03%)
Jun 14, 2017 17.50 17.50 17.21 17.21 11,570 -0.37(-2.09%)
Jun 13, 2017 17.52 17.61 17.49 17.58 37,125 +0.06(+0.33%)
Jun 12, 2017 17.50 17.54 17.43 17.52 12,656 +0.15(+0.86%)
Jun 09, 2017 17.27 17.46 17.22 17.37 8,316 +0.15(+0.86%)
Jun 08, 2017 17.26 17.39 17.21 17.22 19,534 -0.11(-0.62%)
Jun 07, 2017 17.65 17.74 17.32 17.33 16,147 -0.32(-1.80%)
Jun 06, 2017 17.60 17.65 17.44 17.65 26,031 +0.06(+0.32%)
Jun 05, 2017 17.50 17.63 17.50 17.59 17,042 +0.02(+0.11%)
Jun 02, 2017 17.65 17.76 17.51 17.57 34,048 -0.09(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.