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 (%)
Jul 29, 2016 11.06 11.35 11.06 11.35 26,199 +0.18(+1.61%)
Jul 28, 2016 11.25 11.26 11.15 11.17 24,468 -0.09(-0.84%)
Jul 27, 2016 11.40 11.43 11.25 11.27 102,678 -0.06(-0.57%)
Jul 26, 2016 11.36 11.40 11.31 11.33 33,149 -0.03(-0.26%)
Jul 25, 2016 11.43 11.43 11.33 11.36 28,820 -0.09(-0.77%)
Jul 22, 2016 11.48 11.48 11.36 11.45 62,009 +0.08(+0.73%)
Jul 21, 2016 11.49 11.54 11.34 11.37 34,181 -0.08(-0.72%)
Jul 20, 2016 11.40 11.47 11.30 11.45 63,993 +0.02(+0.15%)
Jul 19, 2016 11.39 11.49 11.38 11.43 8,647 -0.04(-0.36%)
Jul 18, 2016 11.31 11.48 11.31 11.48 31,297 +0.09(+0.78%)
Jul 15, 2016 11.53 11.53 11.32 11.39 11,629 -0.03(-0.26%)
Jul 14, 2016 11.55 11.55 11.35 11.42 39,753 +0.09(+0.75%)
Jul 13, 2016 11.34 11.34 11.29 11.33 26,708 -0.15(-1.31%)
Jul 12, 2016 11.30 11.50 11.30 11.48 30,542 +0.40(+3.62%)
Jul 11, 2016 11.14 11.20 11.08 11.08 19,128 -0.10(-0.92%)
Jul 08, 2016 11.05 11.19 11.01 11.18 27,096 +0.17(+1.59%)
Jul 07, 2016 11.21 11.28 11.01 11.01 20,125 -0.08(-0.70%)
Jul 06, 2016 10.94 11.09 10.91 11.09 24,671 +0.08(+0.70%)
Jul 05, 2016 10.98 11.04 10.89 11.01 26,578 -0.18(-1.58%)
Jul 01, 2016 11.17 11.19 11.19 11.19 21,165 +0.05(+0.44%)
Jun 30, 2016 11.03 11.16 11.02 11.14 8,579 -0.01(-0.06%)
Jun 29, 2016 11.19 11.19 10.95 11.14 17,228 +0.20(+1.83%)
Jun 28, 2016 10.77 10.97 10.52 10.94 37,464 +0.45(+4.28%)
Jun 27, 2016 10.69 10.79 10.41 10.49 22,973 -0.45(-4.10%)
Jun 24, 2016 10.96 11.20 10.88 10.94 23,512 -0.32(-2.83%)
Jun 23, 2016 11.22 11.27 11.06 11.26 25,366 +0.25(+2.25%)
Jun 22, 2016 11.00 11.11 10.97 11.01 5,814 -0.02(-0.21%)
Jun 21, 2016 10.98 11.07 10.85 11.04 8,936 +0.15(+1.41%)
Jun 20, 2016 10.97 10.97 10.80 10.88 29,608 +0.14(+1.33%)
Jun 17, 2016 10.65 10.77 10.65 10.74 11,279 +0.13(+1.27%)
Jun 16, 2016 10.56 10.62 10.44 10.61 19,398 -0.08(-0.70%)
Jun 15, 2016 10.46 10.72 10.46 10.68 16,557 +0.12(+1.09%)
Jun 14, 2016 10.60 10.60 10.43 10.57 51,148 -0.12(-1.08%)
Jun 13, 2016 10.73 10.76 10.62 10.68 29,549 -0.16(-1.44%)
Jun 10, 2016 11.00 11.02 10.82 10.84 10,468 -0.38(-3.40%)
Jun 09, 2016 11.24 11.24 11.10 11.22 21,389 -0.07(-0.61%)
Jun 08, 2016 11.42 11.43 11.25 11.29 19,764 -0.06(-0.51%)
Jun 07, 2016 11.32 11.41 11.32 11.35 48,665 +0.13(+1.19%)
Jun 06, 2016 11.21 11.29 11.09 11.21 17,592 +0.20(+1.78%)
Jun 03, 2016 11.13 11.13 10.94 11.02 12,457 +0.01(+0.05%)
Jun 02, 2016 10.91 11.06 10.91 11.01 33,355 +0.11(+1.01%)
Jun 01, 2016 10.66 10.92 10.66 10.90 29,416 +0.18(+1.73%)
May 31, 2016 10.63 10.82 10.62 10.72 18,910 +0.09(+0.82%)
May 27, 2016 10.52 10.63 10.63 10.63 96,705 -0.02(-0.16%)
May 26, 2016 10.88 10.88 10.63 10.65 23,847 -0.15(-1.39%)
May 25, 2016 10.82 10.88 10.77 10.80 17,685 +0.13(+1.19%)
May 24, 2016 10.72 10.75 10.66 10.67 6,921 -0.12(-1.07%)
May 23, 2016 10.81 10.85 10.70 10.79 19,090 -0.02(-0.21%)
May 20, 2016 10.69 10.84 10.57 10.81 44,448 +0.19(+1.80%)
May 19, 2016 10.43 10.67 10.38 10.62 17,176 +0.18(+1.71%)
May 18, 2016 10.57 10.63 10.43 10.44 219,887 -0.25(-2.38%)
May 17, 2016 10.60 10.77 10.54 10.69 14,768 +0.17(+1.65%)
May 16, 2016 10.31 10.52 10.31 10.52 12,976 +0.21(+2.08%)
May 13, 2016 10.23 10.41 10.23 10.31 13,922 -0.01(-0.06%)
May 12, 2016 10.21 10.31 10.21 10.31 16,324 +0.08(+0.73%)
May 11, 2016 10.12 10.31 10.02 10.24 20,131 +0.16(+1.55%)
May 10, 2016 10.05 10.14 10.04 10.08 14,884 +0.09(+0.87%)
May 09, 2016 10.12 10.12 9.833 9.994 79,896 -0.21(-2.10%)
May 06, 2016 10.19 10.23 10.19 10.21 20,539 +0.06(+0.57%)
May 05, 2016 10.15 10.30 10.13 10.15 31,265 +0.06(+0.57%)
May 04, 2016 10.12 10.15 9.977 10.09 23,013 +0.02(+0.17%)
May 03, 2016 10.06 10.08 9.957 10.08 59,386 -0.22(-2.11%)
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.