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 (%)
Sep 28, 2018 11.20 11.35 11.19 11.28 68,726 +0.08(+0.68%)
Sep 27, 2018 11.18 11.24 11.16 11.20 83,185 +0.06(+0.54%)
Sep 26, 2018 11.17 11.25 11.11 11.14 46,949 -0.10(-0.92%)
Sep 25, 2018 11.37 11.37 11.12 11.25 18,427 -0.08(-0.68%)
Sep 24, 2018 11.44 11.46 11.30 11.32 42,105 -0.08(-0.69%)
Sep 21, 2018 11.41 11.42 11.36 11.40 11,051 +0.00(+0.00%)
Sep 20, 2018 11.34 11.42 11.33 11.40 30,927 +0.04(+0.40%)
Sep 19, 2018 11.37 11.40 11.36 11.36 8,621 -0.02(-0.21%)
Sep 18, 2018 11.39 11.42 11.35 11.38 8,905 +0.04(+0.34%)
Sep 17, 2018 11.39 11.44 11.34 11.34 8,483 -0.05(-0.40%)
Sep 14, 2018 11.45 11.45 11.27 11.39 19,305 -0.01(-0.13%)
Sep 13, 2018 11.51 11.51 11.39 11.40 10,147 -0.09(-0.78%)
Sep 12, 2018 11.47 11.51 11.47 11.49 3,253 +0.05(+0.41%)
Sep 11, 2018 11.42 11.46 11.37 11.44 8,464 +0.04(+0.38%)
Sep 10, 2018 11.39 11.42 11.35 11.40 5,811 +0.06(+0.50%)
Sep 07, 2018 11.38 11.38 11.29 11.34 11,051 -0.04(-0.31%)
Sep 06, 2018 11.46 11.46 11.35 11.38 16,827 -0.07(-0.65%)
Sep 05, 2018 11.34 11.45 11.33 11.45 80,679 +0.03(+0.23%)
Sep 04, 2018 11.35 11.43 11.35 11.43 3,360 +0.08(+0.67%)
Aug 31, 2018 11.35 11.35 11.35 0 -0.07(-0.62%)
Aug 30, 2018 11.57 11.57 11.41 11.42 80,735 -0.18(-1.54%)
Aug 29, 2018 11.60 11.67 11.56 11.60 88,383 -0.01(-0.06%)
Aug 28, 2018 11.77 11.81 11.59 11.61 44,819 -0.17(-1.45%)
Aug 27, 2018 11.86 11.86 11.76 11.78 21,104 -0.01(-0.12%)
Aug 24, 2018 11.86 11.87 11.77 11.79 119,189 -0.01(-0.06%)
Aug 23, 2018 11.82 11.85 11.80 11.80 9,020 -0.05(-0.42%)
Aug 22, 2018 11.68 11.85 11.68 11.85 25,899 +0.14(+1.17%)
Aug 21, 2018 11.83 11.85 11.72 11.72 14,714 -0.12(-1.03%)
Aug 20, 2018 11.77 11.85 11.72 11.84 13,482 +0.14(+1.22%)
Aug 17, 2018 11.62 11.69 11.59 11.69 3,077 +0.15(+1.30%)
Aug 16, 2018 11.57 11.58 11.49 11.54 17,485 +0.03(+0.25%)
Aug 15, 2018 11.63 11.63 11.41 11.52 26,547 -0.16(-1.38%)
Aug 14, 2018 11.57 11.72 11.57 11.68 20,950 +0.11(+0.96%)
Aug 13, 2018 11.77 11.77 11.55 11.57 9,992 -0.20(-1.70%)
Aug 10, 2018 11.73 11.85 11.73 11.77 8,673 +0.08(+0.67%)
Aug 09, 2018 11.73 11.73 11.68 11.69 25,849 +0.11(+0.93%)
Aug 08, 2018 11.52 11.59 11.51 11.58 9,178 +0.01(+0.07%)
Aug 07, 2018 11.65 11.71 11.52 11.57 35,156 -0.04(-0.38%)
Aug 06, 2018 11.52 11.62 11.52 11.62 64,257 +0.17(+1.47%)
Aug 03, 2018 11.49 11.51 11.42 11.45 6,994 -0.01(-0.09%)
Aug 02, 2018 11.24 11.49 11.24 11.46 13,752 +0.26(+2.36%)
Aug 01, 2018 11.22 11.28 11.19 11.19 16,341 -0.04(-0.34%)
Jul 31, 2018 11.20 11.27 11.11 11.23 18,896 +0.05(+0.47%)
Jul 30, 2018 11.01 11.18 11.01 11.18 16,846 +0.18(+1.62%)
Jul 27, 2018 11.21 11.26 11.00 11.00 25,600 -0.23(-2.04%)
Jul 26, 2018 11.12 11.28 11.12 11.23 41,752 +0.13(+1.19%)
Jul 25, 2018 10.92 11.11 10.92 11.10 28,187 +0.13(+1.14%)
Jul 24, 2018 10.99 11.04 10.92 10.97 8,648 +0.09(+0.79%)
Jul 23, 2018 10.88 10.93 10.80 10.89 45,769 +0.04(+0.39%)
Jul 20, 2018 11.00 11.02 10.84 10.84 161,339 -0.16(-1.49%)
Jul 19, 2018 10.94 11.04 10.90 11.01 14,902 +0.20(+1.84%)
Jul 18, 2018 10.71 10.87 10.70 10.81 22,348 +0.11(+1.02%)
Jul 17, 2018 10.72 10.76 10.67 10.70 6,237 -0.04(-0.34%)
Jul 16, 2018 10.72 10.74 10.67 10.74 8,045 -0.00(-0.00%)
Jul 13, 2018 10.71 10.77 10.67 10.74 9,325 +0.03(+0.27%)
Jul 12, 2018 10.64 10.71 10.58 10.71 6,878 +0.14(+1.29%)
Jul 11, 2018 10.69 10.69 10.54 10.57 20,746 -0.14(-1.28%)
Jul 10, 2018 10.65 10.79 10.65 10.71 20,323 +0.02(+0.20%)
Jul 09, 2018 10.71 10.71 10.65 10.69 3,782 +0.00(+0.00%)
Jul 06, 2018 10.58 10.70 10.58 10.69 33,480 +0.10(+0.93%)
Jul 05, 2018 10.56 10.62 10.55 10.59 159,121 +0.07(+0.69%)
Jul 03, 2018 10.52 10.52 10.52 0 +0.01(+0.07%)
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.