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 (%)
Apr 30, 2018 10.39 10.39 10.26 10.32 24,618 +0.05(+0.49%)
Apr 27, 2018 10.24 10.30 10.23 10.27 9,016 +0.00(+0.00%)
Apr 26, 2018 10.37 10.37 10.23 10.27 14,424 -0.07(-0.67%)
Apr 25, 2018 10.13 10.34 10.13 10.34 12,003 +0.12(+1.16%)
Apr 24, 2018 10.37 10.37 10.16 10.22 14,548 -0.13(-1.21%)
Apr 23, 2018 10.28 10.44 10.23 10.35 12,579 +0.05(+0.47%)
Apr 20, 2018 10.19 10.31 10.19 10.30 24,713 +0.07(+0.68%)
Apr 19, 2018 10.39 10.39 10.17 10.23 24,709 -0.15(-1.41%)
Apr 18, 2018 10.41 10.49 10.37 10.37 34,203 -0.02(-0.20%)
Apr 17, 2018 10.35 10.46 10.29 10.40 30,023 +0.09(+0.88%)
Apr 16, 2018 9.999 10.31 9.971 10.31 24,396 +0.33(+3.35%)
Apr 13, 2018 9.950 9.985 9.886 9.971 44,936 +0.07(+0.68%)
Apr 12, 2018 10.01 10.05 9.903 9.903 10,264 -0.14(-1.43%)
Apr 11, 2018 9.909 10.05 9.899 10.05 19,029 +0.14(+1.40%)
Apr 10, 2018 9.731 9.922 9.713 9.908 91,268 +0.26(+2.67%)
Apr 09, 2018 9.804 9.804 9.651 9.651 10,584 -0.05(-0.50%)
Apr 06, 2018 9.825 9.839 9.611 9.699 35,829 -0.13(-1.35%)
Apr 05, 2018 9.769 9.867 9.734 9.832 29,226 +0.15(+1.58%)
Apr 04, 2018 9.497 9.713 9.497 9.679 160,128 +0.04(+0.43%)
Apr 03, 2018 9.679 9.679 9.502 9.637 72,368 +0.01(+0.14%)
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.