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 (%)
Dec 29, 2017 10.83 10.83 10.83 0 +0.03(+0.23%)
Dec 28, 2017 10.81 10.84 10.81 10.81 33,612 -0.02(-0.20%)
Dec 27, 2017 10.92 10.92 10.82 10.83 73,010 -0.06(-0.56%)
Dec 26, 2017 10.88 10.90 10.84 10.89 140,931 +0.07(+0.69%)
Dec 22, 2017 10.80 10.89 10.75 10.81 35,053 +0.06(+0.57%)
Dec 21, 2017 10.70 10.86 10.70 10.75 73,017 +0.03(+0.30%)
Dec 20, 2017 10.74 10.77 10.64 10.72 50,802 -0.05(-0.42%)
Dec 19, 2017 11.03 11.03 10.73 10.77 98,460 -0.18(-1.67%)
Dec 18, 2017 10.92 10.99 10.90 10.95 102,680 +0.10(+0.90%)
Dec 15, 2017 10.90 10.90 10.80 10.85 26,520 -0.01(-0.11%)
Dec 14, 2017 10.85 10.96 10.85 10.86 53,731 -0.03(-0.24%)
Dec 13, 2017 10.90 10.90 10.79 10.89 88,510 +0.04(+0.33%)
Dec 12, 2017 10.79 10.89 10.76 10.86 17,516 +0.08(+0.71%)
Dec 11, 2017 10.53 10.79 10.53 10.78 54,856 +0.24(+2.32%)
Dec 08, 2017 10.62 10.62 10.45 10.53 26,865 +0.04(+0.38%)
Dec 07, 2017 10.32 10.50 10.24 10.49 7,640 +0.22(+2.12%)
Dec 06, 2017 10.38 10.40 10.21 10.28 62,385 -0.19(-1.84%)
Dec 05, 2017 10.53 10.54 10.45 10.47 47,287 -0.04(-0.41%)
Dec 04, 2017 10.56 10.49 10.51 228,726 -0.05(-0.46%)
Dec 01, 2017 10.52 10.63 10.52 10.56 35,717 +0.13(+1.27%)
Nov 30, 2017 10.14 10.48 10.14 10.43 32,264 +0.29(+2.87%)
Nov 29, 2017 10.15 10.20 10.03 10.14 31,163 -0.01(-0.07%)
Nov 28, 2017 10.17 10.21 10.14 10.14 23,556 -0.03(-0.26%)
Nov 27, 2017 10.32 10.32 10.16 10.17 23,584 -0.10(-0.99%)
Nov 24, 2017 10.31 10.39 10.27 10.27 12,344 -0.03(-0.30%)
Nov 22, 2017 10.22 10.34 10.22 10.30 33,183 +0.09(+0.84%)
Nov 21, 2017 10.35 10.38 10.20 10.22 87,536 -0.13(-1.28%)
Nov 20, 2017 10.42 10.42 10.34 10.35 18,211 -0.05(-0.51%)
Nov 17, 2017 10.34 10.43 10.32 10.40 57,420 +0.06(+0.58%)
Nov 16, 2017 10.33 10.40 10.32 10.34 83,671 -0.04(-0.35%)
Nov 15, 2017 10.33 10.41 10.20 10.38 57,190 +0.04(+0.35%)
Nov 14, 2017 10.47 10.53 10.33 10.34 66,743 -0.19(-1.76%)
Nov 13, 2017 10.75 10.75 10.49 10.53 99,012 -0.20(-1.85%)
Nov 10, 2017 10.75 10.84 10.73 10.73 10,208 -0.03(-0.24%)
Nov 09, 2017 10.79 10.92 10.74 10.75 58,761 -0.00(-0.01%)
Nov 08, 2017 10.94 10.94 10.75 10.75 13,148 -0.15(-1.33%)
Nov 07, 2017 10.80 10.93 10.79 10.90 39,364 +0.10(+0.92%)
Nov 06, 2017 10.69 10.80 10.69 10.80 101,581 +0.09(+0.82%)
Nov 03, 2017 10.63 10.74 10.61 10.71 25,930 +0.08(+0.79%)
Nov 02, 2017 10.78 10.79 10.57 10.63 33,448 -0.15(-1.41%)
Nov 01, 2017 10.76 10.82 10.73 10.78 56,477 +0.14(+1.27%)
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%)
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.