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 29, 2019 10.57 10.62 10.56 10.61 34,222 +0.07(+0.63%)
Mar 28, 2019 10.52 10.55 10.46 10.55 34,117 +0.02(+0.22%)
Mar 27, 2019 10.55 10.56 10.47 10.52 13,089 +0.01(+0.07%)
Mar 26, 2019 10.55 10.63 10.50 10.52 35,923 +0.06(+0.53%)
Mar 25, 2019 10.52 10.52 10.42 10.46 21,853 -0.07(-0.68%)
Mar 22, 2019 10.69 10.69 10.53 10.53 27,301 -0.17(-1.59%)
Mar 21, 2019 10.61 10.73 10.61 10.70 25,223 +0.09(+0.88%)
Mar 20, 2019 10.60 10.69 10.57 10.61 47,636 +0.00(+0.00%)
Mar 19, 2019 10.74 10.74 10.59 10.61 24,955 +0.03(+0.29%)
Mar 18, 2019 10.47 10.58 10.45 10.58 53,463 +0.16(+1.53%)
Mar 15, 2019 10.40 10.44 10.34 10.42 20,585 +0.02(+0.20%)
Mar 14, 2019 10.43 10.44 10.39 10.40 28,311 -0.04(-0.42%)
Mar 13, 2019 10.51 10.51 10.44 10.44 6,308 +0.01(+0.06%)
Mar 12, 2019 10.48 10.49 10.43 10.44 7,788 -0.01(-0.06%)
Mar 11, 2019 10.34 10.48 10.34 10.44 29,336 +0.15(+1.47%)
Mar 08, 2019 10.25 10.30 10.18 10.29 27,842 -0.05(-0.51%)
Mar 07, 2019 10.22 10.36 10.18 10.34 49,317 +0.12(+1.15%)
Mar 06, 2019 10.26 10.27 10.22 10.23 8,588 -0.04(-0.41%)
Mar 05, 2019 10.33 10.34 10.23 10.27 13,922 -0.02(-0.17%)
Mar 04, 2019 10.29 10.31 10.22 10.29 42,714 +0.01(+0.10%)
Mar 01, 2019 10.37 10.37 10.22 10.28 38,267 -0.03(-0.30%)
Feb 28, 2019 10.38 10.38 10.28 10.31 28,148 -0.09(-0.87%)
Feb 27, 2019 10.46 10.46 10.40 10.40 10,609 -0.04(-0.37%)
Feb 26, 2019 10.58 10.58 10.42 10.44 18,370 -0.20(-1.85%)
Feb 25, 2019 10.61 10.66 10.58 10.63 25,945 +0.03(+0.29%)
Feb 22, 2019 10.66 10.69 10.60 10.60 23,883 +0.02(+0.17%)
Feb 21, 2019 10.62 10.71 10.56 10.58 47,523 -0.03(-0.24%)
Feb 20, 2019 10.74 10.74 10.61 10.61 33,999 -0.11(-0.99%)
Feb 19, 2019 10.56 10.74 10.56 10.72 8,154 +0.17(+1.58%)
Feb 15, 2019 10.61 10.61 10.53 10.55 8,181 +0.02(+0.22%)
Feb 14, 2019 10.39 10.53 10.38 10.53 7,839 +0.14(+1.39%)
Feb 13, 2019 10.31 10.38 10.31 10.38 19,955 +0.13(+1.26%)
Feb 12, 2019 10.25 10.27 10.15 10.25 8,501 +0.16(+1.58%)
Feb 11, 2019 10.01 10.12 10.01 10.09 2,491 +0.06(+0.60%)
Feb 08, 2019 10.12 10.12 9.928 10.03 15,834 -0.05(-0.45%)
Feb 07, 2019 10.31 10.31 10.01 10.08 25,206 -0.23(-2.28%)
Feb 06, 2019 10.37 10.37 10.30 10.31 6,560 -0.14(-1.38%)
Feb 05, 2019 10.47 10.47 10.40 10.46 16,596 +0.00(+0.00%)
Feb 04, 2019 10.40 10.49 10.37 10.46 8,577 +0.05(+0.51%)
Feb 01, 2019 10.26 10.40 10.26 10.40 11,875 +0.14(+1.40%)
Jan 31, 2019 10.42 10.42 10.24 10.26 19,301 -0.08(-0.81%)
Jan 30, 2019 10.25 10.43 10.23 10.34 20,141 +0.08(+0.74%)
Jan 29, 2019 10.22 10.28 10.21 10.27 15,180 +0.08(+0.81%)
Jan 28, 2019 10.23 10.27 10.14 10.19 228,923 -0.10(-0.95%)
Jan 25, 2019 10.21 10.28 10.20 10.28 25,731 +0.09(+0.89%)
Jan 24, 2019 10.15 10.20 10.03 10.19 50,143 +0.07(+0.67%)
Jan 23, 2019 10.15 10.15 9.988 10.12 14,722 +0.00(+0.00%)
Jan 22, 2019 10.27 10.29 10.03 10.12 66,039 -0.12(-1.18%)
Jan 18, 2019 10.19 10.29 10.19 10.25 47,372 +0.11(+1.12%)
Jan 17, 2019 10.12 10.14 10.09 10.13 14,992 -0.01(-0.07%)
Jan 16, 2019 10.08 10.14 10.08 10.14 24,930 +0.07(+0.74%)
Jan 15, 2019 10.01 10.09 9.981 10.07 37,008 +0.14(+1.39%)
Jan 14, 2019 9.973 10.03 9.898 9.928 13,480 -0.11(-1.06%)
Jan 11, 2019 10.06 10.09 9.950 10.03 33,120 -0.04(-0.38%)
Jan 10, 2019 10.25 10.25 10.04 10.07 36,187 -0.20(-1.92%)
Jan 09, 2019 10.32 10.32 10.17 10.27 29,525 +0.08(+0.82%)
Jan 08, 2019 10.08 10.19 10.04 10.19 12,769 +0.28(+2.83%)
Jan 07, 2019 9.715 10.03 9.715 9.905 25,950 +0.19(+1.95%)
Jan 04, 2019 9.488 9.715 9.427 9.715 42,621 +0.44(+4.78%)
Jan 03, 2019 9.192 9.352 9.192 9.272 36,297 +0.08(+0.86%)
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.