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 (%)
Jan 31, 2017 12.09 12.13 11.97 12.13 30,861 +0.00(+0.03%)
Jan 30, 2017 12.33 12.33 12.10 12.12 15,842 -0.21(-1.67%)
Jan 27, 2017 12.33 12.35 12.24 12.33 24,200 -0.03(-0.20%)
Jan 26, 2017 12.27 12.37 12.26 12.36 16,519 +0.12(+0.96%)
Jan 25, 2017 12.16 12.26 12.10 12.24 35,297 +0.15(+1.23%)
Jan 24, 2017 11.84 12.10 11.84 12.09 53,336 +0.22(+1.87%)
Jan 23, 2017 11.87 11.88 11.81 11.87 8,790 +0.00(+0.00%)
Jan 20, 2017 11.93 11.95 11.84 11.87 9,729 +0.06(+0.47%)
Jan 19, 2017 11.90 11.90 11.79 11.81 52,361 -0.07(-0.62%)
Jan 18, 2017 11.96 11.96 11.87 11.89 25,376 -0.09(-0.77%)
Jan 17, 2017 11.97 12.02 11.96 11.98 12,462 +0.03(+0.25%)
Jan 13, 2017 11.95 11.95 11.95 0 +0.06(+0.53%)
Jan 12, 2017 11.90 11.95 11.87 11.89 12,521 -0.05(-0.41%)
Jan 11, 2017 11.86 11.95 11.85 11.94 20,552 +0.17(+1.47%)
Jan 10, 2017 11.90 11.91 11.76 11.76 20,050 -0.11(-0.93%)
Jan 09, 2017 12.01 12.01 11.86 11.87 60,662 -0.14(-1.18%)
Jan 06, 2017 11.96 12.05 11.96 12.02 21,553 +0.07(+0.54%)
Jan 05, 2017 12.02 12.04 11.93 11.95 23,154 -0.01(-0.08%)
Jan 04, 2017 11.87 11.99 11.84 11.96 21,777 +0.18(+1.52%)
Jan 03, 2017 11.66 11.83 11.66 11.78 64,255 +0.15(+1.27%)
Dec 30, 2016 11.63 11.63 11.63 0 +0.01(+0.11%)
Dec 29, 2016 11.70 11.70 11.58 11.62 50,589 -0.01(-0.11%)
Dec 28, 2016 11.77 11.77 11.63 11.63 70,196 -0.07(-0.63%)
Dec 27, 2016 11.74 11.75 11.69 11.71 93,525 +0.02(+0.16%)
Dec 23, 2016 11.69 11.69 11.69 0 +0.07(+0.64%)
Dec 22, 2016 11.61 11.65 11.52 11.62 27,523 +0.09(+0.80%)
Dec 21, 2016 11.41 11.54 11.39 11.52 30,015 +0.08(+0.70%)
Dec 20, 2016 11.47 11.47 11.39 11.44 20,079 +0.11(+1.00%)
Dec 19, 2016 11.32 11.39 11.27 11.33 22,476 -0.03(-0.28%)
Dec 16, 2016 11.40 11.42 11.34 11.36 47,240 +0.09(+0.84%)
Dec 15, 2016 11.10 11.30 11.10 11.27 8,289 +0.08(+0.71%)
Dec 14, 2016 11.29 11.33 11.15 11.19 18,065 -0.19(-1.64%)
Dec 13, 2016 11.40 11.41 11.26 11.37 33,565 +0.05(+0.43%)
Dec 12, 2016 11.55 11.55 11.31 11.33 45,669 -0.07(-0.64%)
Dec 09, 2016 11.40 11.42 11.33 11.40 49,202 -0.01(-0.11%)
Dec 08, 2016 11.31 11.42 11.29 11.41 20,484 +0.10(+0.85%)
Dec 07, 2016 11.14 11.32 11.14 11.31 15,703 +0.10(+0.93%)
Dec 06, 2016 11.22 11.24 11.15 11.21 26,517 +0.01(+0.10%)
Dec 05, 2016 11.22 11.22 11.17 11.20 8,050 +0.02(+0.20%)
Dec 02, 2016 11.16 11.19 11.08 11.18 17,291 +0.09(+0.82%)
Dec 01, 2016 11.34 11.34 11.02 11.08 17,954 -0.15(-1.35%)
Nov 30, 2016 11.25 11.30 11.17 11.24 47,200 +0.35(+3.17%)
Nov 29, 2016 10.81 10.92 10.81 10.89 31,162 -0.09(-0.83%)
Nov 28, 2016 11.28 11.28 10.98 10.98 15,592 -0.28(-2.51%)
Nov 25, 2016 11.34 11.34 11.24 11.26 9,353 -0.08(-0.70%)
Nov 23, 2016 11.34 11.34 11.34 0 +0.03(+0.27%)
Nov 22, 2016 11.42 11.42 11.25 11.31 21,981 -0.02(-0.21%)
Nov 21, 2016 11.36 11.43 11.27 11.34 54,495 +0.09(+0.80%)
Nov 18, 2016 11.15 11.25 11.10 11.25 13,937 +0.14(+1.27%)
Nov 17, 2016 11.08 11.18 11.08 11.11 33,136 +0.07(+0.64%)
Nov 16, 2016 11.31 11.31 11.04 11.04 24,399 -0.25(-2.24%)
Nov 15, 2016 11.16 11.30 11.16 11.29 42,214 +0.16(+1.41%)
Nov 14, 2016 11.04 11.13 11.02 11.13 19,770 +0.08(+0.75%)
Nov 11, 2016 11.05 11.05 10.84 11.05 45,918 -0.00(-0.02%)
Nov 10, 2016 10.90 11.12 10.90 11.05 22,357 +0.07(+0.61%)
Nov 09, 2016 10.66 11.03 10.66 10.98 39,201 +0.41(+3.84%)
Nov 08, 2016 10.60 10.68 10.54 10.58 40,048 -0.00(-0.01%)
Nov 07, 2016 10.53 10.64 10.53 10.58 36,001 +0.08(+0.76%)
Nov 04, 2016 10.49 10.53 10.44 10.50 21,996 -0.04(-0.36%)
Nov 03, 2016 10.69 10.69 10.51 10.54 13,053 -0.08(-0.72%)
Nov 02, 2016 10.60 10.64 10.56 10.61 5,119 -0.10(-0.90%)
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.