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, 2018 15.67 15.77 15.55 15.71 13,508 +0.07(+0.47%)
Jul 30, 2018 15.40 15.64 15.40 15.64 12,042 +0.25(+1.62%)
Jul 27, 2018 15.68 15.75 15.39 15.39 18,300 -0.32(-2.04%)
Jul 26, 2018 15.55 15.78 15.55 15.71 29,846 +0.18(+1.19%)
Jul 25, 2018 15.27 15.55 15.27 15.53 20,149 +0.18(+1.14%)
Jul 24, 2018 15.37 15.45 15.28 15.35 6,182 +0.12(+0.79%)
Jul 23, 2018 15.22 15.29 15.11 15.23 32,717 +0.06(+0.39%)
Jul 20, 2018 15.39 15.42 15.17 15.17 115,330 -0.23(-1.49%)
Jul 19, 2018 15.30 15.45 15.25 15.40 10,653 +0.28(+1.84%)
Jul 18, 2018 14.98 15.21 14.97 15.12 15,975 +0.15(+1.02%)
Jul 17, 2018 15.00 15.05 14.92 14.97 4,459 -0.05(-0.34%)
Jul 16, 2018 14.99 15.03 14.92 15.02 5,751 -0.00(-0.00%)
Jul 13, 2018 14.98 15.06 14.93 15.02 6,666 +0.04(+0.27%)
Jul 12, 2018 14.88 14.98 14.80 14.98 4,917 +0.19(+1.29%)
Jul 11, 2018 14.95 14.95 14.74 14.79 14,830 -0.19(-1.28%)
Jul 10, 2018 14.90 15.09 14.90 14.98 14,528 +0.03(+0.20%)
Jul 09, 2018 14.98 14.99 14.90 14.95 2,704 +0.00(+0.00%)
Jul 06, 2018 14.80 14.97 14.80 14.95 23,933 +0.14(+0.93%)
Jul 05, 2018 14.77 14.85 14.76 14.81 113,744 +0.10(+0.69%)
Jul 03, 2018 14.71 14.71 14.71 0 +0.01(+0.07%)
Jul 02, 2018 14.80 14.80 14.65 14.70 6,991 -0.16(-1.08%)
Jun 29, 2018 14.68 14.86 14.68 14.86 7,485 +0.18(+1.23%)
Jun 28, 2018 14.69 14.73 14.49 14.68 7,322 -0.03(-0.20%)
Jun 27, 2018 14.89 14.96 14.71 14.71 14,474 -0.10(-0.68%)
Jun 26, 2018 14.68 14.84 14.65 14.81 22,950 +0.18(+1.23%)
Jun 25, 2018 14.89 14.89 14.62 14.63 25,668 -0.29(-1.95%)
Jun 22, 2018 15.06 15.09 14.88 14.92 9,714 +0.17(+1.15%)
Jun 21, 2018 15.02 15.02 14.75 14.75 65,878 -0.21(-1.40%)
Jun 20, 2018 15.00 15.00 15.00 14.96 21,754 +0.00(+0.03%)
Jun 19, 2018 15.01 15.03 14.91 14.96 40,260 -0.47(-3.07%)
Jun 18, 2018 15.14 15.43 15.12 15.43 27,882 +0.24(+1.58%)
Jun 15, 2018 15.49 15.19 15.19 8,051 -0.31(-1.97%)
Jun 14, 2018 15.50 15.57 15.49 15.49 4,138 +0.05(+0.36%)
Jun 13, 2018 15.69 15.69 15.44 15.44 24,306 -0.24(-1.55%)
Jun 12, 2018 15.64 15.76 15.64 15.68 6,628 -0.06(-0.39%)
Jun 11, 2018 15.43 15.75 15.41 15.74 43,049 +0.35(+2.31%)
Jun 08, 2018 15.45 15.50 15.39 15.39 38,817 -0.22(-1.41%)
Jun 07, 2018 15.43 15.63 15.43 15.61 24,863 +0.24(+1.56%)
Jun 06, 2018 15.36 15.37 23,035 -0.21(-1.36%)
Jun 05, 2018 15.53 15.62 15.52 15.58 10,434 +0.02(+0.11%)
Jun 04, 2018 15.54 15.57 15.48 15.56 9,923 +0.14(+0.94%)
Jun 01, 2018 15.30 15.46 15.30 15.42 48,775 +0.11(+0.72%)
May 31, 2018 15.45 15.50 15.31 15.31 7,637 -0.08(-0.52%)
May 30, 2018 15.30 15.45 15.29 15.39 8,125 +0.23(+1.52%)
May 29, 2018 15.18 15.20 15.08 15.16 32,226 +0.07(+0.46%)
May 25, 2018 15.09 15.09 15.09 0 -0.08(-0.53%)
May 24, 2018 15.13 15.25 15.12 15.17 6,946 -0.13(-0.84%)
May 23, 2018 15.28 15.33 15.27 15.30 2,966 -0.10(-0.66%)
May 22, 2018 15.37 15.48 15.33 15.40 4,565 +0.00(+0.00%)
May 21, 2018 15.29 15.44 15.29 15.40 8,136 +0.04(+0.26%)
May 18, 2018 15.32 15.36 15.22 15.36 7,395 +0.06(+0.39%)
May 17, 2018 15.24 15.38 15.24 15.30 22,078 +0.08(+0.53%)
May 16, 2018 15.18 15.22 15.17 15.22 2,279 +0.14(+0.93%)
May 15, 2018 15.10 15.18 15.06 15.08 9,700 -0.03(-0.19%)
May 14, 2018 15.07 15.19 15.06 15.11 11,400 +0.13(+0.87%)
May 11, 2018 15.05 15.05 14.95 14.98 9,228 -0.05(-0.34%)
May 10, 2018 15.00 15.04 14.91 15.03 15,289 +0.09(+0.60%)
May 09, 2018 14.81 15.04 14.81 14.94 13,138 +0.14(+0.95%)
May 08, 2018 14.48 14.83 14.48 14.80 12,604 +0.13(+0.89%)
May 07, 2018 14.54 14.78 14.54 14.67 6,927 +0.22(+1.52%)
May 04, 2018 14.18 14.45 14.18 14.45 21,066 +0.07(+0.49%)
May 03, 2018 14.50 14.50 14.31 14.38 8,082 -0.13(-0.90%)
May 02, 2018 14.74 14.77 14.39 14.51 13,646 -0.27(-1.79%)
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.