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, 2018 10.76 10.79 10.66 10.66 10,968 -0.06(-0.52%)
May 30, 2018 10.65 10.76 10.65 10.72 11,668 +0.16(+1.52%)
May 29, 2018 10.57 10.59 10.50 10.56 46,282 +0.05(+0.46%)
May 25, 2018 10.51 10.51 10.51 0 -0.06(-0.53%)
May 24, 2018 10.54 10.62 10.53 10.56 9,975 -0.09(-0.84%)
May 23, 2018 10.64 10.67 10.63 10.65 4,259 -0.07(-0.66%)
May 22, 2018 10.70 10.78 10.67 10.72 6,556 +0.00(+0.00%)
May 21, 2018 10.65 10.75 10.65 10.72 11,684 +0.03(+0.26%)
May 18, 2018 10.67 10.70 10.60 10.70 10,620 +0.04(+0.39%)
May 17, 2018 10.61 10.71 10.61 10.65 31,707 +0.06(+0.53%)
May 16, 2018 10.57 10.60 10.56 10.60 3,273 +0.10(+0.93%)
May 15, 2018 10.51 10.57 10.49 10.50 13,930 -0.02(-0.19%)
May 14, 2018 10.49 10.57 10.49 10.52 16,372 +0.09(+0.87%)
May 11, 2018 10.48 10.48 10.41 10.43 13,252 -0.04(-0.34%)
May 10, 2018 10.44 10.47 10.38 10.47 21,957 +0.06(+0.60%)
May 09, 2018 10.31 10.47 10.31 10.40 18,868 +0.10(+0.95%)
May 08, 2018 10.08 10.33 10.08 10.31 18,101 +0.09(+0.89%)
May 07, 2018 10.12 10.29 10.12 10.21 9,948 +0.15(+1.52%)
May 04, 2018 9.873 10.06 9.873 10.06 30,254 +0.05(+0.49%)
May 03, 2018 10.10 10.10 9.964 10.01 11,607 -0.09(-0.90%)
May 02, 2018 10.27 10.28 10.02 10.10 19,597 -0.18(-1.79%)
May 01, 2018 10.28 10.31 10.23 10.29 13,561 -0.03(-0.32%)
Apr 30, 2018 10.39 10.39 10.26 10.32 24,618 +0.05(+0.49%)
Apr 27, 2018 10.24 10.30 10.23 10.27 9,016 +0.00(+0.00%)
Apr 26, 2018 10.37 10.37 10.23 10.27 14,424 -0.07(-0.67%)
Apr 25, 2018 10.13 10.34 10.13 10.34 12,003 +0.12(+1.16%)
Apr 24, 2018 10.37 10.37 10.16 10.22 14,548 -0.13(-1.21%)
Apr 23, 2018 10.28 10.44 10.23 10.35 12,579 +0.05(+0.47%)
Apr 20, 2018 10.19 10.31 10.19 10.30 24,713 +0.07(+0.68%)
Apr 19, 2018 10.39 10.39 10.17 10.23 24,709 -0.15(-1.41%)
Apr 18, 2018 10.41 10.49 10.37 10.37 34,203 -0.02(-0.20%)
Apr 17, 2018 10.35 10.46 10.29 10.40 30,023 +0.09(+0.88%)
Apr 16, 2018 9.999 10.31 9.971 10.31 24,396 +0.33(+3.35%)
Apr 13, 2018 9.950 9.985 9.886 9.971 44,936 +0.07(+0.68%)
Apr 12, 2018 10.01 10.05 9.903 9.903 10,264 -0.14(-1.43%)
Apr 11, 2018 9.909 10.05 9.899 10.05 19,029 +0.14(+1.40%)
Apr 10, 2018 9.731 9.922 9.713 9.908 91,268 +0.26(+2.67%)
Apr 09, 2018 9.804 9.804 9.651 9.651 10,584 -0.05(-0.50%)
Apr 06, 2018 9.825 9.839 9.611 9.699 35,829 -0.13(-1.35%)
Apr 05, 2018 9.769 9.867 9.734 9.832 29,226 +0.15(+1.58%)
Apr 04, 2018 9.497 9.713 9.497 9.679 160,128 +0.04(+0.43%)
Apr 03, 2018 9.679 9.679 9.502 9.637 72,368 +0.01(+0.14%)
Apr 02, 2018 9.637 9.713 9.557 9.623 25,460 -0.10(-1.00%)
Mar 29, 2018 9.720 9.720 9.720 0 +0.22(+2.27%)
Mar 28, 2018 9.574 9.657 9.477 9.504 31,291 -0.08(-0.80%)
Mar 27, 2018 9.741 9.769 9.491 9.581 37,766 -0.07(-0.72%)
Mar 26, 2018 9.644 9.665 9.518 9.651 32,734 +0.02(+0.22%)
Mar 23, 2018 9.769 9.769 9.630 9.630 78,050 -0.06(-0.65%)
Mar 22, 2018 9.790 9.811 9.679 9.692 42,117 -0.17(-1.76%)
Mar 21, 2018 9.748 9.901 9.748 9.867 24,271 +0.11(+1.14%)
Mar 20, 2018 9.999 9.999 9.693 9.755 67,057 -0.12(-1.20%)
Mar 19, 2018 10.09 10.09 9.758 9.873 62,372 -0.34(-3.37%)
Mar 16, 2018 10.11 10.22 10.06 10.22 13,142 +0.26(+2.64%)
Mar 15, 2018 10.44 10.48 9.660 9.955 90,919 -0.50(-4.79%)
Mar 14, 2018 10.55 10.55 10.45 10.46 6,515 -0.07(-0.71%)
Mar 13, 2018 10.53 10.61 10.53 10.53 18,649 -0.05(-0.51%)
Mar 12, 2018 10.48 10.59 10.47 10.58 25,189 +0.16(+1.49%)
Mar 09, 2018 10.35 10.44 10.35 10.43 15,649 +0.11(+1.06%)
Mar 08, 2018 10.31 10.34 10.25 10.32 10,119 -0.05(-0.44%)
Mar 07, 2018 10.45 10.33 10.37 29,464 -0.06(-0.59%)
Mar 06, 2018 10.53 10.53 10.37 10.43 9,255 -0.03(-0.27%)
Mar 05, 2018 10.43 10.52 10.43 10.45 9,094 +0.05(+0.51%)
Mar 02, 2018 10.39 10.44 10.24 10.40 33,058 -0.00(-0.02%)
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.