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 (%)
May 31, 2019 10.54 10.60 10.49 10.57 32,940 -0.01(-0.07%)
May 30, 2019 10.61 10.69 10.55 10.58 163,966 -0.09(-0.80%)
May 29, 2019 10.67 10.67 10.52 10.67 17,541 -0.04(-0.37%)
May 28, 2019 10.84 10.84 10.69 10.70 10,318 -0.10(-0.89%)
May 24, 2019 10.83 10.83 10.72 10.80 8,587 +0.05(+0.47%)
May 23, 2019 10.88 10.88 10.67 10.75 99,143 -0.19(-1.73%)
May 22, 2019 10.95 10.97 10.94 10.94 66,412 -0.07(-0.64%)
May 21, 2019 10.91 11.03 10.91 11.01 37,987 +0.10(+0.93%)
May 20, 2019 10.94 10.94 10.88 10.91 26,657 -0.04(-0.36%)
May 17, 2019 11.02 11.02 10.91 10.95 71,649 -0.05(-0.43%)
May 16, 2019 10.91 11.00 10.91 10.99 20,884 +0.09(+0.86%)
May 15, 2019 10.80 10.91 10.78 10.90 28,914 +0.09(+0.79%)
May 14, 2019 10.76 10.88 10.76 10.81 37,288 +0.12(+1.09%)
May 13, 2019 10.74 10.79 10.66 10.70 45,099 -0.12(-1.15%)
May 10, 2019 10.59 10.82 10.59 10.82 16,278 +0.36(+3.39%)
May 09, 2019 10.56 10.56 10.39 10.47 24,424 -0.09(-0.85%)
May 08, 2019 10.53 10.58 10.52 10.56 7,977 +0.04(+0.37%)
May 07, 2019 10.49 10.52 10.42 10.52 13,432 +0.00(+0.04%)
May 06, 2019 10.48 10.56 10.46 10.51 9,918 -0.07(-0.70%)
May 03, 2019 10.55 10.59 10.55 10.59 14,483 +0.10(+0.97%)
May 02, 2019 10.62 10.62 10.46 10.49 58,498 -0.15(-1.39%)
May 01, 2019 10.64 10.66 10.62 10.63 10,059 +0.02(+0.22%)
Apr 30, 2019 10.79 10.88 10.61 10.61 23,166 -0.14(-1.31%)
Apr 29, 2019 10.69 10.76 10.67 10.75 10,046 +0.08(+0.73%)
Apr 26, 2019 10.69 10.70 10.66 10.67 53,448 -0.09(-0.80%)
Apr 25, 2019 10.76 10.76 10.71 10.76 3,650 -0.02(-0.14%)
Apr 24, 2019 10.80 10.81 10.75 10.77 5,944 -0.01(-0.07%)
Apr 23, 2019 10.86 10.86 10.78 10.78 11,754 -0.04(-0.36%)
Apr 22, 2019 10.70 10.82 10.70 10.82 8,963 +0.19(+1.76%)
Apr 18, 2019 10.70 10.70 10.60 10.63 13,458 -0.05(-0.44%)
Apr 17, 2019 10.74 10.76 10.68 10.68 4,365 -0.04(-0.36%)
Apr 16, 2019 10.79 10.79 10.72 10.72 14,299 -0.09(-0.79%)
Apr 15, 2019 10.84 10.84 10.77 10.81 11,734 -0.02(-0.22%)
Apr 12, 2019 10.81 10.85 10.77 10.83 73,828 +0.11(+1.06%)
Apr 11, 2019 10.67 10.72 10.66 10.72 4,983 +0.10(+0.91%)
Apr 10, 2019 10.70 10.70 10.62 10.62 7,693 -0.05(-0.51%)
Apr 09, 2019 10.70 10.70 10.63 10.67 9,669 -0.07(-0.65%)
Apr 08, 2019 10.76 10.77 10.72 10.74 28,327 +0.00(+0.00%)
Apr 05, 2019 10.66 10.74 10.66 10.74 5,639 +0.12(+1.18%)
Apr 04, 2019 10.70 10.71 10.62 10.62 42,483 -0.04(-0.37%)
Apr 03, 2019 10.74 10.78 10.65 10.66 15,779 -0.06(-0.58%)
Apr 02, 2019 10.72 10.77 10.72 10.72 53,341 +0.03(+0.29%)
Apr 01, 2019 10.64 10.74 10.64 10.69 28,813 +0.07(+0.70%)
Mar 29, 2019 10.57 10.62 10.56 10.61 34,222 +0.07(+0.63%)
Mar 28, 2019 10.52 10.55 10.46 10.55 34,117 +0.02(+0.22%)
Mar 27, 2019 10.55 10.56 10.47 10.52 13,089 +0.01(+0.07%)
Mar 26, 2019 10.55 10.63 10.50 10.52 35,923 +0.06(+0.53%)
Mar 25, 2019 10.52 10.52 10.42 10.46 21,853 -0.07(-0.68%)
Mar 22, 2019 10.69 10.69 10.53 10.53 27,301 -0.17(-1.59%)
Mar 21, 2019 10.61 10.73 10.61 10.70 25,223 +0.09(+0.88%)
Mar 20, 2019 10.60 10.69 10.57 10.61 47,636 +0.00(+0.00%)
Mar 19, 2019 10.74 10.74 10.59 10.61 24,955 +0.03(+0.29%)
Mar 18, 2019 10.47 10.58 10.45 10.58 53,463 +0.16(+1.53%)
Mar 15, 2019 10.40 10.44 10.34 10.42 20,585 +0.02(+0.20%)
Mar 14, 2019 10.43 10.44 10.39 10.40 28,311 -0.04(-0.42%)
Mar 13, 2019 10.51 10.51 10.44 10.44 6,308 +0.01(+0.06%)
Mar 12, 2019 10.48 10.49 10.43 10.44 7,788 -0.01(-0.06%)
Mar 11, 2019 10.34 10.48 10.34 10.44 29,336 +0.15(+1.47%)
Mar 08, 2019 10.25 10.30 10.18 10.29 27,842 -0.05(-0.51%)
Mar 07, 2019 10.22 10.36 10.18 10.34 49,317 +0.12(+1.15%)
Mar 06, 2019 10.26 10.27 10.22 10.23 8,588 -0.04(-0.41%)
Mar 05, 2019 10.33 10.34 10.23 10.27 13,922 -0.02(-0.17%)
Mar 04, 2019 10.29 10.31 10.22 10.29 42,714 +0.01(+0.10%)
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.