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 (%)
Oct 31, 2017 10.57 10.67 10.57 10.64 31,617 +0.02(+0.19%)
Oct 30, 2017 10.77 10.62 10.62 37,650 -0.01(-0.10%)
Oct 27, 2017 10.46 10.67 10.46 10.63 71,933 +0.20(+1.90%)
Oct 26, 2017 10.34 10.48 10.32 10.44 64,580 +0.08(+0.81%)
Oct 25, 2017 10.55 10.57 10.28 10.35 29,097 -0.19(-1.84%)
Oct 24, 2017 10.67 10.67 10.53 10.55 28,994 -0.05(-0.49%)
Oct 23, 2017 10.76 10.80 10.60 10.60 21,045 -0.14(-1.32%)
Oct 20, 2017 10.79 10.79 10.74 10.74 46,668 -0.02(-0.21%)
Oct 19, 2017 10.66 10.77 10.66 10.76 28,652 +0.04(+0.39%)
Oct 18, 2017 10.92 10.92 10.67 10.72 16,890 -0.18(-1.69%)
Oct 17, 2017 10.96 10.97 10.87 10.90 29,024 -0.02(-0.19%)
Oct 16, 2017 11.10 11.10 10.92 10.92 60,561 -0.12(-1.13%)
Oct 13, 2017 11.14 11.14 11.01 11.05 8,729 -0.06(-0.55%)
Oct 12, 2017 11.14 11.15 11.10 11.11 45,124 -0.02(-0.22%)
Oct 11, 2017 11.14 11.14 11.06 11.14 20,006 +0.03(+0.30%)
Oct 10, 2017 11.18 11.18 11.06 11.10 45,838 -0.01(-0.09%)
Oct 09, 2017 11.17 11.18 11.11 11.11 34,853 -0.04(-0.39%)
Oct 06, 2017 11.16 11.16 11.06 11.16 67,617 -0.05(-0.42%)
Oct 05, 2017 11.05 11.20 11.05 11.20 27,964 +0.10(+0.91%)
Oct 04, 2017 11.06 11.10 11.00 11.10 65,133 +0.04(+0.36%)
Oct 03, 2017 11.02 11.09 11.02 11.06 60,381 +0.03(+0.30%)
Oct 02, 2017 10.94 11.03 10.91 11.03 39,920 +0.07(+0.60%)
Sep 29, 2017 10.79 11.07 10.79 10.96 20,479 +0.09(+0.85%)
Sep 28, 2017 10.96 10.96 10.79 10.87 137,378 -0.06(-0.54%)
Sep 27, 2017 11.02 11.02 10.87 10.93 24,296 -0.03(-0.30%)
Sep 26, 2017 10.93 10.98 10.91 10.96 19,363 +0.01(+0.12%)
Sep 25, 2017 10.79 10.99 10.77 10.95 87,672 +0.20(+1.87%)
Sep 22, 2017 10.77 10.79 10.71 10.75 24,341 -0.00(-0.03%)
Sep 21, 2017 10.75 10.81 10.73 10.75 34,396 -0.06(-0.55%)
Sep 20, 2017 10.82 10.87 10.81 10.81 62,380 -0.01(-0.12%)
Sep 19, 2017 10.82 10.92 10.81 10.82 108,256 -0.04(-0.36%)
Sep 18, 2017 10.89 10.90 10.84 10.86 56,814 +0.03(+0.24%)
Sep 15, 2017 10.90 10.90 10.81 10.84 20,314 -0.06(-0.57%)
Sep 14, 2017 10.90 10.92 10.87 10.90 3,419 +0.03(+0.31%)
Sep 13, 2017 10.81 10.88 10.80 10.87 69,258 +0.12(+1.10%)
Sep 12, 2017 10.74 10.77 10.74 10.75 18,033 +0.06(+0.54%)
Sep 11, 2017 10.72 10.77 10.66 10.69 22,224 +0.03(+0.30%)
Sep 08, 2017 10.74 10.74 10.64 10.66 9,304 -0.08(-0.75%)
Sep 07, 2017 10.69 10.79 10.69 10.74 119,366 -0.02(-0.22%)
Sep 06, 2017 10.76 10.80 10.72 10.76 17,315 +0.05(+0.42%)
Sep 05, 2017 10.88 10.88 10.72 10.72 61,461 -0.10(-0.90%)
Sep 01, 2017 10.77 10.82 10.74 10.81 16,324 +0.01(+0.11%)
Aug 31, 2017 10.59 10.82 10.59 10.80 45,294 +0.21(+2.02%)
Aug 30, 2017 10.48 10.59 10.42 10.59 95,977 +0.12(+1.11%)
Aug 29, 2017 10.46 10.51 10.37 10.47 34,381 +0.01(+0.06%)
Aug 28, 2017 10.49 10.51 10.44 10.46 9,351 -0.03(-0.25%)
Aug 25, 2017 10.50 10.54 10.49 10.49 21,715 +0.03(+0.25%)
Aug 24, 2017 10.46 10.53 10.44 10.46 21,102 -0.00(-0.03%)
Aug 23, 2017 10.37 10.49 10.32 10.47 53,860 +0.11(+1.09%)
Aug 22, 2017 10.24 10.39 10.24 10.35 23,858 +0.11(+1.07%)
Aug 21, 2017 10.41 10.41 10.20 10.24 28,433 -0.14(-1.31%)
Aug 18, 2017 10.37 10.41 10.29 10.38 31,118 +0.03(+0.32%)
Aug 17, 2017 10.36 10.46 10.35 10.35 80,384 -0.03(-0.32%)
Aug 16, 2017 10.49 10.54 10.37 10.38 27,452 -0.10(-0.92%)
Aug 15, 2017 10.66 10.66 10.46 10.48 53,021 -0.17(-1.64%)
Aug 14, 2017 10.73 10.82 10.65 10.65 19,663 -0.05(-0.42%)
Aug 11, 2017 10.77 10.79 10.68 10.70 18,663 -0.04(-0.36%)
Aug 10, 2017 10.90 10.93 10.73 10.74 47,973 -0.11(-0.99%)
Aug 09, 2017 10.79 10.93 10.79 10.84 27,694 +0.07(+0.63%)
Aug 08, 2017 10.90 10.96 10.77 10.77 26,479 -0.24(-2.22%)
Aug 07, 2017 11.03 11.03 10.97 11.02 24,665 -0.04(-0.35%)
Aug 04, 2017 11.15 11.17 11.04 11.06 23,216 -0.06(-0.52%)
Aug 03, 2017 11.29 11.30 11.10 11.12 17,839 -0.21(-1.83%)
Aug 02, 2017 11.43 11.44 11.32 11.32 14,917 -0.05(-0.45%)
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.