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%)
Sep 01, 2020 53.78 54.26 53.69 53.92 5,006 -0.32(-0.58%)
Aug 31, 2020 54.42 54.47 53.77 54.24 5,539 -0.79(-1.43%)
Aug 28, 2020 54.42 55.03 54.42 55.03 9,526 +0.76(+1.40%)
Aug 27, 2020 53.50 54.35 53.43 54.27 24,660 +0.48(+0.90%)
Aug 26, 2020 54.62 55.00 53.61 53.78 6,247 -1.49(-2.69%)
Aug 25, 2020 54.82 55.36 54.65 55.27 3,321 -0.54(-0.98%)
Aug 24, 2020 56.09 56.19 55.81 55.81 5,850 +0.14(+0.24%)
Aug 21, 2020 55.88 55.98 55.56 55.68 13,086 -0.75(-1.34%)
Aug 20, 2020 56.49 56.49 55.69 56.43 24,506 -0.20(-0.36%)
Aug 19, 2020 56.79 57.30 56.59 56.64 30,692 -0.16(-0.28%)
Aug 18, 2020 57.56 57.56 56.73 56.79 20,105 -0.71(-1.23%)
Aug 17, 2020 57.47 57.54 57.47 57.50 2,959 +0.15(+0.26%)
Aug 14, 2020 57.40 57.98 57.31 57.35 3,768 -0.12(-0.22%)
Aug 13, 2020 58.32 58.33 57.22 57.48 3,059 -0.61(-1.04%)
Aug 12, 2020 57.49 58.13 57.49 58.08 3,091 +1.16(+2.03%)
Aug 11, 2020 57.83 58.25 56.93 56.93 6,391 -0.29(-0.50%)
Aug 10, 2020 56.23 57.21 56.23 57.21 10,259 +1.31(+2.34%)
Aug 07, 2020 55.84 55.91 55.40 55.91 2,721 +0.10(+0.18%)
Aug 06, 2020 55.44 56.00 55.39 55.81 13,754 +0.83(+1.50%)
Aug 05, 2020 54.04 55.10 54.04 54.98 4,635 +1.55(+2.90%)
Aug 04, 2020 52.95 53.43 52.93 53.43 4,490 +0.54(+1.03%)
Aug 03, 2020 52.69 53.31 52.58 52.89 7,038 +0.59(+1.13%)
Jul 31, 2020 51.59 52.30 51.49 52.30 3,768 -0.29(-0.56%)
Jul 30, 2020 52.54 52.63 52.03 52.59 18,693 -0.75(-1.41%)
Jul 29, 2020 52.06 53.36 52.06 53.34 14,093 +1.40(+2.69%)
Jul 28, 2020 51.90 52.23 51.90 51.95 1,426 -0.14(-0.27%)
Jul 27, 2020 52.14 52.28 51.85 52.09 3,450 -0.15(-0.28%)
Jul 24, 2020 52.37 52.88 52.04 52.23 5,862 -0.57(-1.08%)
Jul 23, 2020 53.16 53.20 52.63 52.80 2,333 -0.64(-1.19%)
Jul 22, 2020 53.24 53.60 53.00 53.44 6,529 -0.25(-0.46%)
Jul 21, 2020 52.51 54.04 52.20 53.69 22,262 +2.17(+4.22%)
Jul 20, 2020 51.88 51.88 51.51 51.51 19,358 +0.11(+0.22%)
Jul 17, 2020 51.22 51.79 51.20 51.40 3,664 +0.27(+0.53%)
Jul 16, 2020 51.27 51.52 50.87 51.13 1,962 -0.36(-0.69%)
Jul 15, 2020 49.60 51.49 49.60 51.49 7,932 +2.80(+5.76%)
Jul 14, 2020 48.95 48.95 48.42 48.68 3,997 +0.20(+0.41%)
Jul 13, 2020 48.72 49.01 48.39 48.48 4,192 -0.80(-1.62%)
Jul 10, 2020 48.86 49.28 48.56 49.28 11,934 +0.61(+1.25%)
Jul 09, 2020 50.05 50.05 48.53 48.67 4,816 -1.67(-3.32%)
Jul 08, 2020 50.07 50.34 49.71 50.34 4,946 +0.05(+0.10%)
Jul 07, 2020 49.90 50.91 49.52 50.29 4,155 +0.20(+0.39%)
Jul 06, 2020 52.06 52.06 49.36 50.09 8,852 -0.76(-1.50%)
Jul 02, 2020 51.79 51.79 50.80 50.86 8,165 -0.30(-0.58%)
Jul 01, 2020 51.86 52.37 50.65 51.15 8,401 -0.45(-0.87%)
Jun 30, 2020 51.21 51.60 50.64 51.60 5,703 +0.78(+1.53%)
Jun 29, 2020 51.22 52.11 50.66 50.82 10,675 -0.75(-1.46%)
Jun 26, 2020 52.88 52.88 51.20 51.57 35,071 -1.60(-3.00%)
Jun 25, 2020 52.83 53.86 52.83 53.17 3,418 -0.28(-0.53%)
Jun 24, 2020 55.60 55.60 52.73 53.45 6,838 -2.49(-4.46%)
Jun 23, 2020 57.77 57.77 55.85 55.94 5,196 -0.80(-1.40%)
Jun 22, 2020 56.40 56.74 56.03 56.74 5,532 +0.18(+0.33%)
Jun 19, 2020 58.05 58.39 56.55 56.55 5,772 -0.53(-0.93%)
Jun 18, 2020 56.91 58.16 56.62 57.09 9,366 +0.21(+0.38%)
Jun 17, 2020 57.84 57.94 56.87 56.87 9,186 -0.96(-1.67%)
Jun 16, 2020 58.65 59.43 57.38 57.84 4,033 +0.36(+0.63%)
Jun 15, 2020 53.67 57.47 53.67 57.47 4,366 +2.57(+4.67%)
Jun 12, 2020 55.77 56.11 54.09 54.91 5,010 +0.96(+1.78%)
Jun 11, 2020 56.42 56.42 53.85 53.95 13,684 -5.66(-9.50%)
Jun 10, 2020 60.19 60.19 58.92 59.61 10,495 -1.28(-2.10%)
Jun 09, 2020 62.48 62.48 59.77 60.89 10,285 -1.84(-2.94%)
Jun 08, 2020 62.39 62.79 61.66 62.73 9,112 +2.10(+3.47%)
Jun 05, 2020 60.13 60.98 59.22 60.63 7,079 +2.21(+3.79%)
Jun 04, 2020 57.44 58.50 57.44 58.42 8,029 +0.72(+1.25%)
Jun 03, 2020 57.30 57.95 57.10 57.70 5,135 +1.25(+2.22%)
Jun 02, 2020 55.35 56.45 55.35 56.45 3,786 +1.34(+2.43%)
Jun 01, 2020 55.42 56.15 55.05 55.10 7,782 -0.30(-0.54%)
May 29, 2020 54.74 55.40 54.34 55.40 2,831 +0.08(+0.14%)
May 28, 2020 55.38 55.99 55.16 55.33 6,684 -0.63(-1.13%)
May 27, 2020 56.01 56.04 54.90 55.96 6,393 +0.67(+1.22%)
May 26, 2020 55.08 55.44 54.99 55.28 3,122 +1.85(+3.47%)
May 22, 2020 52.36 53.43 52.12 53.43 3,376 +0.27(+0.50%)
May 21, 2020 53.87 53.87 52.52 53.16 4,535 +0.38(+0.72%)
May 20, 2020 51.23 53.28 51.23 52.78 9,367 +1.51(+2.95%)
May 19, 2020 50.68 51.73 50.68 51.27 2,165 +0.27(+0.53%)
May 18, 2020 51.41 51.41 50.91 51.00 6,317 +2.45(+5.05%)
May 15, 2020 47.28 48.55 47.28 48.55 2,069 +0.88(+1.85%)
May 14, 2020 47.00 47.74 45.06 47.67 5,723 +0.83(+1.76%)
May 13, 2020 49.25 49.25 46.01 46.84 7,948 -1.85(-3.79%)
May 12, 2020 48.33 49.84 48.33 48.69 5,439 +0.06(+0.11%)
May 11, 2020 48.62 48.66 48.32 48.63 2,684 -0.57(-1.16%)
May 08, 2020 47.10 49.20 47.10 49.20 6,753 +2.19(+4.67%)
May 07, 2020 47.57 48.06 47.01 47.01 8,854 +0.09(+0.20%)
May 06, 2020 48.38 48.49 46.39 46.92 13,585 -0.82(-1.71%)
May 05, 2020 48.04 49.86 47.73 47.73 13,573 -0.30(-0.63%)
May 04, 2020 47.74 48.04 46.89 48.04 3,734 +0.33(+0.69%)
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.