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 (%)
Sep 30, 2016 11.30 11.39 11.30 11.36 8,862 +0.04(+0.32%)
Sep 29, 2016 11.45 11.45 11.28 11.33 30,837 -0.05(-0.41%)
Sep 28, 2016 11.31 11.38 11.10 11.37 28,487 +0.13(+1.15%)
Sep 27, 2016 11.40 11.40 11.21 11.24 17,750 -0.14(-1.26%)
Sep 26, 2016 11.41 11.48 11.38 11.39 16,202 -0.01(-0.05%)
Sep 23, 2016 11.52 11.52 11.37 11.39 15,993 -0.04(-0.34%)
Sep 22, 2016 11.43 11.45 11.42 11.43 4,282 +0.08(+0.72%)
Sep 21, 2016 11.17 11.35 11.16 11.35 10,939 +0.21(+1.86%)
Sep 20, 2016 11.09 11.20 11.08 11.14 12,231 +0.03(+0.30%)
Sep 19, 2016 11.08 11.19 11.08 11.11 19,670 +0.14(+1.29%)
Sep 16, 2016 10.91 11.00 10.91 10.97 3,938 -0.02(-0.16%)
Sep 15, 2016 11.06 11.06 10.98 10.98 10,206 -0.06(-0.56%)
Sep 14, 2016 11.01 11.19 11.01 11.05 44,513 -0.01(-0.13%)
Sep 13, 2016 11.16 11.27 11.03 11.06 38,033 -0.35(-3.06%)
Sep 12, 2016 11.37 11.46 11.35 11.41 8,835 -0.09(-0.76%)
Sep 09, 2016 11.61 11.64 11.44 11.50 21,173 -0.22(-1.86%)
Sep 08, 2016 11.63 11.76 11.63 11.72 8,769 +0.08(+0.68%)
Sep 07, 2016 11.60 11.65 11.59 11.64 25,118 +0.06(+0.49%)
Sep 06, 2016 11.42 11.61 11.42 11.58 67,894 +0.08(+0.74%)
Sep 02, 2016 11.37 11.50 11.50 11.50 9,143 +0.15(+1.28%)
Sep 01, 2016 11.36 11.39 11.31 11.35 19,092 -0.07(-0.62%)
Aug 31, 2016 11.42 11.43 11.34 11.42 115,484 -0.05(-0.41%)
Aug 30, 2016 11.49 11.50 11.44 11.47 54,459 +0.00(+0.01%)
Aug 29, 2016 11.29 11.47 11.29 11.47 11,529 +0.09(+0.81%)
Aug 26, 2016 11.37 11.47 11.31 11.37 27,569 -0.02(-0.21%)
Aug 25, 2016 11.36 11.42 11.36 11.40 14,681 +0.02(+0.16%)
Aug 24, 2016 11.52 11.52 11.38 11.38 20,278 -0.14(-1.24%)
Aug 23, 2016 11.46 11.53 11.40 11.52 5,248 +0.06(+0.54%)
Aug 22, 2016 11.49 11.50 11.45 11.46 25,730 -0.15(-1.29%)
Aug 19, 2016 11.65 11.65 11.53 11.61 24,434 -0.05(-0.46%)
Aug 18, 2016 11.61 11.69 11.61 11.66 14,473 +0.14(+1.18%)
Aug 17, 2016 11.50 11.55 11.45 11.53 32,945 -0.04(-0.31%)
Aug 16, 2016 11.62 11.63 11.56 11.56 118,677 -0.02(-0.20%)
Aug 15, 2016 11.56 11.59 11.51 11.59 49,973 +0.13(+1.18%)
Aug 12, 2016 11.35 11.55 11.35 11.45 89,916 +0.08(+0.71%)
Aug 11, 2016 11.28 11.38 11.28 11.37 2,214 +0.11(+0.96%)
Aug 10, 2016 11.50 11.50 11.25 11.26 154,729 -0.15(-1.33%)
Aug 09, 2016 11.53 11.53 11.34 11.41 117,292 -0.03(-0.29%)
Aug 08, 2016 11.39 11.53 11.39 11.45 34,895 +0.12(+1.09%)
Aug 05, 2016 11.24 11.35 11.20 11.32 12,209 +0.08(+0.70%)
Aug 04, 2016 11.28 11.33 11.18 11.24 32,682 -0.01(-0.05%)
Aug 03, 2016 10.97 11.25 10.97 11.25 11,283 +0.24(+2.13%)
Aug 02, 2016 11.10 11.13 10.87 11.02 34,834 +0.01(+0.12%)
Aug 01, 2016 11.40 11.40 11.00 11.00 13,820 -0.35(-3.09%)
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%)
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.