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 31, 2017 11.29 11.39 11.23 11.38 37,974 +0.11(+0.94%)
Jul 28, 2017 11.29 11.37 11.26 11.27 39,933 -0.03(-0.26%)
Jul 27, 2017 11.30 11.35 11.29 11.30 9,117 -0.06(-0.51%)
Jul 26, 2017 11.37 11.39 11.32 11.36 10,171 +0.06(+0.51%)
Jul 25, 2017 11.26 11.36 11.26 11.30 17,289 +0.06(+0.52%)
Jul 24, 2017 11.26 11.28 11.23 11.24 18,770 +0.01(+0.11%)
Jul 21, 2017 11.32 11.32 11.23 11.23 15,418 -0.09(-0.80%)
Jul 20, 2017 11.39 11.41 11.26 11.32 24,279 -0.03(-0.23%)
Jul 19, 2017 11.41 11.41 11.33 11.35 24,338 -0.01(-0.06%)
Jul 18, 2017 11.34 11.41 11.30 11.35 20,838 +0.02(+0.20%)
Jul 17, 2017 11.29 11.35 11.29 11.33 17,647 +0.03(+0.26%)
Jul 14, 2017 11.16 11.30 11.15 11.30 50,828 +0.14(+1.27%)
Jul 13, 2017 11.19 11.19 11.14 11.16 36,723 -0.06(-0.52%)
Jul 12, 2017 11.22 11.24 11.17 11.22 21,478 +0.09(+0.81%)
Jul 11, 2017 10.99 11.17 10.99 11.13 52,067 +0.08(+0.70%)
Jul 10, 2017 11.04 11.16 11.01 11.05 32,344 +0.01(+0.06%)
Jul 07, 2017 11.09 11.15 10.96 11.04 26,779 -0.04(-0.35%)
Jul 06, 2017 11.25 11.25 11.07 11.08 20,683 -0.09(-0.81%)
Jul 05, 2017 11.29 11.29 11.15 11.17 43,258 -0.14(-1.20%)
Jul 03, 2017 11.06 11.38 11.06 11.31 38,961 +0.26(+2.40%)
Jun 30, 2017 11.06 11.13 11.00 11.04 102,923 +0.03(+0.23%)
Jun 29, 2017 11.01 11.06 10.98 11.02 34,206 +0.09(+0.83%)
Jun 28, 2017 10.86 11.01 10.84 10.93 67,903 +0.10(+0.95%)
Jun 27, 2017 10.91 11.02 10.78 10.83 93,265 -0.04(-0.36%)
Jun 26, 2017 10.74 10.88 10.72 10.86 18,102 +0.17(+1.57%)
Jun 23, 2017 10.51 10.74 10.51 10.70 27,392 +0.19(+1.84%)
Jun 22, 2017 10.46 10.58 10.37 10.50 42,289 +0.16(+1.56%)
Jun 21, 2017 10.45 10.47 10.33 10.34 67,034 -0.07(-0.71%)
Jun 20, 2017 10.76 10.76 10.39 10.42 207,372 -0.27(-2.51%)
Jun 19, 2017 10.80 10.80 10.67 10.68 115,744 -0.15(-1.39%)
Jun 16, 2017 10.62 10.83 10.61 10.83 110,222 +0.21(+2.02%)
Jun 15, 2017 10.83 10.83 10.62 10.62 60,269 -0.22(-2.03%)
Jun 14, 2017 11.03 11.03 10.84 10.84 18,367 -0.23(-2.09%)
Jun 13, 2017 11.04 11.09 11.02 11.07 58,934 +0.04(+0.33%)
Jun 12, 2017 11.02 11.05 10.98 11.04 20,091 +0.09(+0.86%)
Jun 09, 2017 10.88 11.00 10.85 10.94 13,201 +0.09(+0.86%)
Jun 08, 2017 10.87 10.95 10.84 10.85 31,009 -0.07(-0.62%)
Jun 07, 2017 11.12 11.18 10.91 10.92 25,632 -0.20(-1.80%)
Jun 06, 2017 11.09 11.12 10.99 11.12 41,323 +0.04(+0.32%)
Jun 05, 2017 11.02 11.10 11.02 11.08 27,053 +0.01(+0.11%)
Jun 02, 2017 11.12 11.19 11.03 11.07 54,050 -0.05(-0.48%)
Jun 01, 2017 11.09 11.17 11.04 11.12 34,100 +0.11(+1.00%)
May 31, 2017 11.09 11.09 10.97 11.01 79,935 -0.11(-0.96%)
May 30, 2017 11.21 11.21 11.07 11.12 71,931 -0.17(-1.50%)
May 26, 2017 11.25 11.29 11.22 11.29 32,563 +0.01(+0.06%)
May 25, 2017 11.38 11.42 11.26 11.28 44,592 -0.12(-1.03%)
May 24, 2017 11.48 11.52 11.38 11.40 65,345 -0.09(-0.79%)
May 23, 2017 11.44 11.50 11.41 11.49 92,821 +0.05(+0.41%)
May 22, 2017 11.45 11.47 11.36 11.44 41,037 +0.01(+0.07%)
May 19, 2017 11.28 11.47 11.28 11.43 88,844 +0.18(+1.62%)
May 18, 2017 11.23 11.26 11.15 11.25 112,627 +0.01(+0.06%)
May 17, 2017 11.40 11.40 11.24 11.24 58,749 -0.16(-1.43%)
May 16, 2017 11.50 11.51 11.39 11.41 98,323 -0.06(-0.56%)
May 15, 2017 11.55 11.58 11.46 11.47 16,966 +0.02(+0.17%)
May 12, 2017 11.41 11.50 11.41 11.45 86,083 +0.02(+0.17%)
May 11, 2017 11.58 11.58 11.42 11.43 33,168 -0.10(-0.87%)
May 10, 2017 11.40 11.57 11.40 11.53 11,929 +0.18(+1.57%)
May 09, 2017 11.56 11.56 11.36 11.36 40,331 -0.15(-1.30%)
May 08, 2017 11.57 11.57 11.44 11.51 4,260 +0.00(+0.03%)
May 05, 2017 11.26 11.50 11.26 11.50 9,016 +0.27(+2.41%)
May 04, 2017 11.58 11.58 11.20 11.23 109,841 -0.30(-2.57%)
May 03, 2017 11.65 11.65 11.53 11.53 9,967 -0.08(-0.70%)
May 02, 2017 11.66 11.68 11.60 11.61 6,076 -0.05(-0.43%)
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.