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 (%)
Nov 30, 2018 10.29 10.29 10.12 10.20 17,726 -0.09(-0.86%)
Nov 29, 2018 10.16 10.34 10.15 10.29 22,116 +0.14(+1.37%)
Nov 28, 2018 10.03 10.18 10.01 10.15 40,917 +0.06(+0.64%)
Nov 27, 2018 10.15 10.19 10.06 10.08 51,404 -0.04(-0.42%)
Nov 26, 2018 10.16 10.24 10.13 10.13 43,607 -0.01(-0.14%)
Nov 23, 2018 10.08 10.16 10.05 10.14 36,135 -0.12(-1.21%)
Nov 21, 2018 10.27 10.27 10.27 0 +0.18(+1.82%)
Nov 20, 2018 10.30 10.33 9.995 10.08 472,464 -0.29(-2.83%)
Nov 19, 2018 10.48 10.49 10.35 10.38 17,578 -0.04(-0.42%)
Nov 16, 2018 10.45 10.46 10.39 10.42 20,181 -0.01(-0.14%)
Nov 15, 2018 10.38 10.47 10.35 10.44 36,022 +0.01(+0.14%)
Nov 14, 2018 10.46 10.49 10.34 10.42 96,745 +0.03(+0.28%)
Nov 13, 2018 10.55 10.64 10.39 10.39 13,269 -0.21(-2.01%)
Nov 12, 2018 10.69 10.72 10.57 10.60 17,949 -0.09(-0.82%)
Nov 09, 2018 10.69 10.71 10.62 10.69 38,317 -0.08(-0.75%)
Nov 08, 2018 10.83 10.99 10.74 10.77 21,101 -0.09(-0.81%)
Nov 07, 2018 10.90 10.93 10.82 10.86 27,648 +0.18(+1.69%)
Nov 06, 2018 10.71 10.71 10.60 10.68 22,117 +0.07(+0.65%)
Nov 05, 2018 10.57 10.70 10.56 10.61 25,919 +0.10(+0.94%)
Nov 02, 2018 10.66 10.66 10.50 10.51 20,999 -0.08(-0.73%)
Nov 01, 2018 10.50 10.60 10.44 10.59 14,497 +0.10(+0.91%)
Oct 31, 2018 10.41 10.63 10.41 10.49 27,420 +0.10(+0.99%)
Oct 30, 2018 10.39 10.51 10.30 10.39 49,043 -0.04(-0.42%)
Oct 29, 2018 10.66 10.66 10.34 10.44 43,613 -0.09(-0.84%)
Oct 26, 2018 10.64 10.64 10.47 10.52 104,725 -0.18(-1.64%)
Oct 25, 2018 10.76 10.82 10.70 10.70 89,976 -0.01(-0.14%)
Oct 24, 2018 10.98 10.98 10.71 10.71 13,456 -0.23(-2.08%)
Oct 23, 2018 10.95 10.98 10.80 10.94 194,792 -0.15(-1.37%)
Oct 22, 2018 11.15 11.15 11.05 11.09 8,075 +0.05(+0.44%)
Oct 19, 2018 11.10 11.21 11.03 11.04 24,272 -0.09(-0.79%)
Oct 18, 2018 11.15 11.23 11.10 11.13 5,798 -0.06(-0.52%)
Oct 17, 2018 11.32 11.32 11.15 11.19 11,101 -0.15(-1.36%)
Oct 16, 2018 11.11 11.38 11.11 11.34 19,329 +0.22(+1.98%)
Oct 15, 2018 11.07 11.20 11.07 11.12 18,287 +0.05(+0.46%)
Oct 12, 2018 11.15 11.28 11.01 11.07 21,408 -0.04(-0.33%)
Oct 11, 2018 11.13 11.25 11.11 11.11 35,794 -0.24(-2.12%)
Oct 10, 2018 11.54 11.54 11.32 11.35 96,922 -0.15(-1.29%)
Oct 09, 2018 11.50 11.57 11.47 11.50 15,249 +0.10(+0.84%)
Oct 08, 2018 11.47 11.49 11.37 11.40 29,732 -0.09(-0.77%)
Oct 05, 2018 11.42 11.53 11.42 11.49 31,908 +0.05(+0.41%)
Oct 04, 2018 11.53 11.53 11.43 11.44 8,372 -0.09(-0.79%)
Oct 03, 2018 11.46 11.56 11.44 11.54 30,452 +0.10(+0.83%)
Oct 02, 2018 11.48 11.51 11.39 11.44 13,168 -0.09(-0.82%)
Oct 01, 2018 11.29 11.54 11.29 11.54 57,740 +0.26(+2.27%)
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%)
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.