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 16, 2020 53.54 53.54 53.54 0 -0.75(-1.37%)
Oct 15, 2020 53.18 54.37 53.04 54.29 9,252 +0.37(+0.68%)
Oct 14, 2020 53.51 54.58 53.51 53.92 10,721 +0.42(+0.79%)
Oct 13, 2020 53.67 53.67 53.05 53.50 5,078 -0.20(-0.38%)
Oct 12, 2020 53.50 53.70 53.24 53.70 11,732 +0.15(+0.28%)
Oct 09, 2020 53.73 53.82 53.24 53.55 15,400 -0.03(-0.06%)
Oct 08, 2020 50.90 53.59 50.90 53.58 9,572 +1.71(+3.30%)
Oct 07, 2020 51.33 51.99 51.33 51.87 20,355 +0.26(+0.50%)
Oct 06, 2020 51.06 52.50 51.06 51.61 8,907 -0.71(-1.35%)
Oct 05, 2020 49.86 52.32 49.86 52.32 21,904 +1.57(+3.09%)
Oct 02, 2020 48.65 50.80 48.65 50.75 2,900 +0.71(+1.43%)
Oct 01, 2020 50.00 50.53 49.68 50.04 152,298 -0.61(-1.21%)
Sep 30, 2020 50.95 51.47 50.39 50.65 4,323 -0.30(-0.60%)
Sep 29, 2020 48.69 50.95 48.69 50.95 10,011 +0.76(+1.50%)
Sep 28, 2020 48.82 50.20 48.82 50.20 9,987 +1.13(+2.30%)
Sep 25, 2020 47.61 49.28 47.61 49.07 19,700 +0.34(+0.70%)
Sep 24, 2020 48.93 49.48 48.10 48.73 36,491 -0.52(-1.05%)
Sep 23, 2020 51.20 51.38 49.10 49.25 16,590 -1.96(-3.83%)
Sep 22, 2020 51.92 52.15 50.88 51.21 8,190 +0.03(+0.06%)
Sep 21, 2020 50.97 51.31 50.65 51.18 19,107 -0.89(-1.72%)
Sep 18, 2020 52.16 52.23 52.07 52.07 2,931 -0.31(-0.59%)
Sep 17, 2020 52.26 52.54 52.26 52.38 5,723 -0.40(-0.75%)
Sep 16, 2020 52.29 53.42 52.29 52.77 9,328 +0.75(+1.45%)
Sep 15, 2020 52.75 53.20 51.98 52.02 3,668 -0.82(-1.56%)
Sep 14, 2020 51.77 52.84 51.77 52.84 4,466 +1.16(+2.24%)
Sep 11, 2020 52.03 52.22 51.42 51.68 7,956 +0.07(+0.13%)
Sep 10, 2020 52.28 52.64 51.60 51.61 13,884 -1.16(-2.20%)
Sep 09, 2020 52.44 53.00 52.44 52.77 3,856 +0.48(+0.91%)
Sep 08, 2020 52.24 52.52 51.82 52.30 6,043 -0.59(-1.12%)
Sep 04, 2020 53.41 53.41 51.94 52.89 12,562 -0.63(-1.18%)
Sep 03, 2020 54.02 54.36 53.25 53.52 30,090 -0.69(-1.27%)
Sep 02, 2020 54.36 54.49 53.92 54.21 5,719 +0.29(+0.53%)
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.