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 (%)
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%)
May 01, 2017 11.65 11.69 11.59 11.66 12,433 +0.07(+0.64%)
Apr 28, 2017 11.60 11.64 11.57 11.58 16,804 +0.01(+0.05%)
Apr 27, 2017 11.65 11.66 11.57 11.58 17,198 -0.08(-0.70%)
Apr 26, 2017 11.68 11.72 11.66 11.66 15,390 -0.04(-0.32%)
Apr 25, 2017 11.67 11.70 11.64 11.70 17,392 -0.03(-0.27%)
Apr 24, 2017 11.65 11.74 11.65 11.73 6,562 +0.09(+0.81%)
Apr 21, 2017 11.59 11.65 11.59 11.63 9,888 -0.02(-0.16%)
Apr 20, 2017 11.61 11.67 11.57 11.65 12,653 +0.10(+0.87%)
Apr 19, 2017 11.65 11.65 11.54 11.55 29,304 -0.08(-0.66%)
Apr 18, 2017 11.63 11.63 11.62 11.63 2,184 +0.01(+0.12%)
Apr 17, 2017 11.63 11.63 11.57 11.62 13,161 +0.03(+0.22%)
Apr 13, 2017 11.71 11.72 11.59 11.59 22,189 -0.12(-1.02%)
Apr 12, 2017 11.74 11.76 11.70 11.71 12,072 -0.04(-0.32%)
Apr 11, 2017 11.84 11.84 11.72 11.75 16,198 -0.09(-0.79%)
Apr 10, 2017 11.91 11.91 11.84 11.84 9,166 -0.02(-0.19%)
Apr 07, 2017 11.94 11.95 11.86 11.86 16,339 -0.07(-0.57%)
Apr 06, 2017 11.88 11.93 11.84 11.93 20,176 +0.10(+0.85%)
Apr 05, 2017 11.96 12.01 11.82 11.83 22,202 -0.06(-0.48%)
Apr 04, 2017 11.96 11.96 11.87 11.89 20,286 +0.02(+0.16%)
Apr 03, 2017 11.82 11.87 11.74 11.87 19,082 +0.04(+0.32%)
Mar 31, 2017 11.64 11.83 11.64 11.83 6,032 +0.16(+1.38%)
Mar 30, 2017 11.67 11.72 11.63 11.67 13,617 -0.01(-0.10%)
Mar 29, 2017 11.56 11.72 11.52 11.68 45,234 +0.17(+1.43%)
Mar 28, 2017 11.43 11.55 11.42 11.52 28,447 +0.08(+0.66%)
Mar 27, 2017 11.42 11.46 11.38 11.44 35,189 -0.09(-0.82%)
Mar 24, 2017 11.50 11.58 11.50 11.53 17,725 +0.06(+0.55%)
Mar 23, 2017 11.41 11.55 11.39 11.47 18,262 +0.07(+0.60%)
Mar 22, 2017 11.40 11.42 11.36 11.40 23,145 -0.03(-0.27%)
Mar 21, 2017 11.55 11.59 11.36 11.43 64,425 -0.18(-1.56%)
Mar 20, 2017 11.62 11.62 11.54 11.61 11,178 -0.00(-0.01%)
Mar 17, 2017 11.70 11.70 11.60 11.62 55,495 -0.14(-1.16%)
Mar 16, 2017 11.71 11.77 11.70 11.75 6,124 +0.02(+0.21%)
Mar 15, 2017 11.67 11.76 11.60 11.73 215,329 +0.17(+1.48%)
Mar 14, 2017 11.60 11.60 11.48 11.56 53,073 -0.13(-1.14%)
Mar 13, 2017 11.70 11.70 11.65 11.69 10,521 +0.04(+0.34%)
Mar 10, 2017 11.69 11.70 11.57 11.65 31,187 +0.03(+0.23%)
Mar 09, 2017 11.71 11.71 11.54 11.62 50,819 -0.13(-1.08%)
Mar 08, 2017 11.94 11.98 11.75 11.75 29,103 -0.21(-1.72%)
Mar 07, 2017 12.04 12.04 11.92 11.96 12,112 -0.02(-0.17%)
Mar 06, 2017 12.03 12.03 11.93 11.98 22,294 -0.08(-0.68%)
Mar 03, 2017 12.07 12.10 12.03 12.06 48,172 +0.01(+0.10%)
Mar 02, 2017 12.14 12.14 12.03 12.05 52,530 -0.09(-0.76%)
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.