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 (%)
Mar 31, 2017 11.64 11.83 11.64 11.83 6,032 +0.16(+1.38%)
Mar 30, 2017 11.67 11.72 11.63 11.67 13,617 -0.01(-0.10%)
Mar 29, 2017 11.56 11.72 11.52 11.68 45,234 +0.17(+1.43%)
Mar 28, 2017 11.43 11.55 11.42 11.52 28,447 +0.08(+0.66%)
Mar 27, 2017 11.42 11.46 11.38 11.44 35,189 -0.09(-0.82%)
Mar 24, 2017 11.50 11.58 11.50 11.53 17,725 +0.06(+0.55%)
Mar 23, 2017 11.41 11.55 11.39 11.47 18,262 +0.07(+0.60%)
Mar 22, 2017 11.40 11.42 11.36 11.40 23,145 -0.03(-0.27%)
Mar 21, 2017 11.55 11.59 11.36 11.43 64,425 -0.18(-1.56%)
Mar 20, 2017 11.62 11.62 11.54 11.61 11,178 -0.00(-0.01%)
Mar 17, 2017 11.70 11.70 11.60 11.62 55,495 -0.14(-1.16%)
Mar 16, 2017 11.71 11.77 11.70 11.75 6,124 +0.02(+0.21%)
Mar 15, 2017 11.67 11.76 11.60 11.73 215,329 +0.17(+1.48%)
Mar 14, 2017 11.60 11.60 11.48 11.56 53,073 -0.13(-1.14%)
Mar 13, 2017 11.70 11.70 11.65 11.69 10,521 +0.04(+0.34%)
Mar 10, 2017 11.69 11.70 11.57 11.65 31,187 +0.03(+0.23%)
Mar 09, 2017 11.71 11.71 11.54 11.62 50,819 -0.13(-1.08%)
Mar 08, 2017 11.94 11.98 11.75 11.75 29,103 -0.21(-1.72%)
Mar 07, 2017 12.04 12.04 11.92 11.96 12,112 -0.02(-0.17%)
Mar 06, 2017 12.03 12.03 11.93 11.98 22,294 -0.08(-0.68%)
Mar 03, 2017 12.07 12.10 12.03 12.06 48,172 +0.01(+0.10%)
Mar 02, 2017 12.14 12.14 12.03 12.05 52,530 -0.09(-0.76%)
Mar 01, 2017 12.13 12.15 12.01 12.14 51,352 +0.18(+1.50%)
Feb 28, 2017 11.91 11.97 11.86 11.96 14,806 +0.06(+0.52%)
Feb 27, 2017 11.97 11.97 11.90 11.90 18,233 -0.03(-0.27%)
Feb 24, 2017 11.98 11.98 11.85 11.93 23,068 -0.10(-0.80%)
Feb 23, 2017 12.17 12.17 11.94 12.03 15,841 -0.01(-0.10%)
Feb 22, 2017 12.18 12.18 12.02 12.04 48,334 -0.15(-1.20%)
Feb 21, 2017 12.23 12.26 12.18 12.19 98,081 +0.00(+0.04%)
Feb 17, 2017 12.18 12.18 12.18 0 -0.06(-0.50%)
Feb 16, 2017 12.42 12.42 12.20 12.24 143,657 -0.13(-1.02%)
Feb 15, 2017 12.38 12.39 12.30 12.37 79,227 -0.00(-0.03%)
Feb 14, 2017 12.39 12.39 12.28 12.37 37,201 +0.04(+0.30%)
Feb 13, 2017 12.39 12.39 12.26 12.34 67,056 -0.02(-0.15%)
Feb 10, 2017 12.33 12.36 12.27 12.36 139,557 +0.06(+0.50%)
Feb 09, 2017 12.24 12.32 12.24 12.29 174,576 +0.08(+0.66%)
Feb 08, 2017 12.15 12.22 12.02 12.21 248,416 +0.01(+0.10%)
Feb 07, 2017 12.25 12.26 12.12 12.20 36,240 -0.12(-1.00%)
Feb 06, 2017 12.41 12.41 12.28 12.32 22,909 -0.06(-0.45%)
Feb 03, 2017 12.22 12.39 12.18 12.38 21,887 +0.13(+1.08%)
Feb 02, 2017 12.28 12.28 12.20 12.25 40,468 -0.00(-0.02%)
Feb 01, 2017 12.32 12.36 12.17 12.25 31,619 +0.12(+1.02%)
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%)
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.