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, 2019 11.10 11.17 11.08 11.10 24,173 +0.01(+0.07%)
Jul 30, 2019 11.04 11.09 10.99 11.09 24,162 +0.06(+0.59%)
Jul 29, 2019 11.14 11.14 11.02 11.02 277,840 -0.12(-1.08%)
Jul 26, 2019 11.21 11.25 11.14 11.14 34,350 -0.07(-0.65%)
Jul 25, 2019 11.25 11.25 11.18 11.22 16,428 -0.03(-0.29%)
Jul 24, 2019 11.25 11.27 11.22 11.25 8,494 +0.02(+0.21%)
Jul 23, 2019 11.25 11.26 11.22 11.22 9,392 -0.01(-0.07%)
Jul 22, 2019 11.17 11.23 11.13 11.23 63,602 +0.14(+1.30%)
Jul 19, 2019 11.09 11.12 11.06 11.09 57,374 +0.02(+0.15%)
Jul 18, 2019 11.13 11.13 11.02 11.07 15,186 -0.03(-0.29%)
Jul 17, 2019 11.18 11.18 11.10 11.10 8,952 -0.10(-0.93%)
Jul 16, 2019 11.20 11.23 11.16 11.21 9,822 +0.02(+0.22%)
Jul 15, 2019 11.20 11.22 11.17 11.18 17,384 +0.00(+0.00%)
Jul 12, 2019 11.17 11.20 11.16 11.18 15,059 -0.02(-0.14%)
Jul 11, 2019 11.16 11.20 11.14 11.20 38,442 +0.07(+0.65%)
Jul 10, 2019 11.10 11.17 11.10 11.13 10,329 +0.11(+1.02%)
Jul 09, 2019 11.05 11.06 10.97 11.02 14,476 -0.05(-0.44%)
Jul 08, 2019 11.07 11.12 11.05 11.06 27,124 -0.02(-0.14%)
Jul 05, 2019 11.01 11.09 10.97 11.08 58,370 +0.07(+0.68%)
Jul 03, 2019 10.96 11.03 10.94 11.01 30,865 +0.13(+1.16%)
Jul 02, 2019 10.92 10.92 10.85 10.88 15,646 -0.04(-0.37%)
Jul 01, 2019 10.93 10.98 10.88 10.92 33,755 +0.07(+0.67%)
Jun 28, 2019 10.77 10.89 10.77 10.85 27,878 +0.07(+0.67%)
Jun 27, 2019 10.73 10.77 10.73 10.77 45,446 +0.03(+0.30%)
Jun 26, 2019 10.74 10.80 10.72 10.74 106,795 +0.03(+0.29%)
Jun 25, 2019 10.77 10.77 10.69 10.71 51,546 -0.05(-0.44%)
Jun 24, 2019 10.78 10.78 10.70 10.76 29,577 -0.00(-0.04%)
Jun 21, 2019 10.72 10.77 10.70 10.76 21,276 +0.05(+0.47%)
Jun 20, 2019 10.72 10.74 10.69 10.71 25,042 +0.03(+0.29%)
Jun 19, 2019 10.66 10.69 10.61 10.68 32,838 +0.03(+0.29%)
Jun 18, 2019 10.67 10.70 10.63 10.65 44,718 +0.02(+0.15%)
Jun 17, 2019 10.69 10.69 10.58 10.63 39,740 -0.03(-0.29%)
Jun 14, 2019 10.77 10.77 10.62 10.67 29,864 -0.10(-0.94%)
Jun 13, 2019 10.81 10.81 10.70 10.77 10,523 +0.09(+0.80%)
Jun 12, 2019 10.75 10.75 10.63 10.68 44,038 -0.09(-0.87%)
Jun 11, 2019 10.76 10.79 10.74 10.77 23,159 +0.04(+0.36%)
Jun 10, 2019 10.77 10.77 10.70 10.74 36,739 +0.02(+0.15%)
Jun 07, 2019 10.74 10.76 10.70 10.72 9,484 -0.01(-0.07%)
Jun 06, 2019 10.67 10.73 10.67 10.73 10,189 +0.05(+0.51%)
Jun 05, 2019 10.77 10.77 10.65 10.67 7,389 -0.06(-0.58%)
Jun 04, 2019 10.70 10.77 10.69 10.74 30,511 +0.11(+1.06%)
Jun 03, 2019 10.73 10.73 10.61 10.62 16,748 +0.05(+0.49%)
May 31, 2019 10.54 10.60 10.49 10.57 32,940 -0.01(-0.07%)
May 30, 2019 10.61 10.69 10.55 10.58 163,966 -0.09(-0.80%)
May 29, 2019 10.67 10.67 10.52 10.67 17,541 -0.04(-0.37%)
May 28, 2019 10.84 10.84 10.69 10.70 10,318 -0.10(-0.89%)
May 24, 2019 10.83 10.83 10.72 10.80 8,587 +0.05(+0.47%)
May 23, 2019 10.88 10.88 10.67 10.75 99,143 -0.19(-1.73%)
May 22, 2019 10.95 10.97 10.94 10.94 66,412 -0.07(-0.64%)
May 21, 2019 10.91 11.03 10.91 11.01 37,987 +0.10(+0.93%)
May 20, 2019 10.94 10.94 10.88 10.91 26,657 -0.04(-0.36%)
May 17, 2019 11.02 11.02 10.91 10.95 71,649 -0.05(-0.43%)
May 16, 2019 10.91 11.00 10.91 10.99 20,884 +0.09(+0.86%)
May 15, 2019 10.80 10.91 10.78 10.90 28,914 +0.09(+0.79%)
May 14, 2019 10.76 10.88 10.76 10.81 37,288 +0.12(+1.09%)
May 13, 2019 10.74 10.79 10.66 10.70 45,099 -0.12(-1.15%)
May 10, 2019 10.59 10.82 10.59 10.82 16,278 +0.36(+3.39%)
May 09, 2019 10.56 10.56 10.39 10.47 24,424 -0.09(-0.85%)
May 08, 2019 10.53 10.58 10.52 10.56 7,977 +0.04(+0.37%)
May 07, 2019 10.49 10.52 10.42 10.52 13,432 +0.00(+0.04%)
May 06, 2019 10.48 10.56 10.46 10.51 9,918 -0.07(-0.70%)
May 03, 2019 10.55 10.59 10.55 10.59 14,483 +0.10(+0.97%)
May 02, 2019 10.62 10.62 10.46 10.49 58,498 -0.15(-1.39%)
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.