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 (%)
Nov 29, 2019 9.576 9.626 9.553 9.591 12,554 -0.03(-0.36%)
Nov 27, 2019 9.617 9.626 9.501 9.626 52,029 +0.01(+0.13%)
Nov 26, 2019 9.775 9.775 9.600 9.613 58,151 -0.14(-1.44%)
Nov 25, 2019 9.692 9.758 9.692 9.754 20,173 +0.06(+0.64%)
Nov 22, 2019 9.659 9.732 9.659 9.692 23,178 +0.04(+0.36%)
Nov 21, 2019 9.593 9.657 9.485 9.657 50,315 +0.13(+1.37%)
Nov 20, 2019 9.510 9.576 9.460 9.526 119,674 +0.03(+0.35%)
Nov 19, 2019 9.650 9.650 9.493 9.493 146,510 -0.16(-1.63%)
Nov 18, 2019 9.841 9.841 9.634 9.650 156,650 -0.21(-2.10%)
Nov 15, 2019 9.766 9.874 9.766 9.858 23,540 +0.12(+1.19%)
Nov 14, 2019 9.858 9.858 9.742 9.742 40,102 -0.09(-0.93%)
Nov 13, 2019 9.808 9.922 9.808 9.833 50,857 -0.02(-0.25%)
Nov 12, 2019 9.891 9.966 9.858 9.858 33,121 -0.03(-0.34%)
Nov 11, 2019 9.940 9.940 9.874 9.891 64,066 -0.08(-0.83%)
Nov 08, 2019 9.974 9.974 9.882 9.974 120,960 -0.04(-0.40%)
Nov 07, 2019 10.14 10.16 9.916 10.01 147,640 -0.08(-0.83%)
Nov 06, 2019 10.15 10.17 10.08 10.10 21,158 -0.06(-0.57%)
Nov 05, 2019 10.31 10.31 10.08 10.16 102,401 -0.07(-0.65%)
Nov 04, 2019 10.26 10.30 10.22 10.22 24,687 +0.08(+0.82%)
Nov 01, 2019 10.09 10.16 10.09 10.14 25,954 +0.10(+0.99%)
Oct 31, 2019 10.05 10.05 9.940 10.04 48,512 -0.01(-0.08%)
Oct 30, 2019 10.06 10.06 9.990 10.05 18,229 +0.01(+0.08%)
Oct 29, 2019 10.06 10.11 10.04 10.04 12,953 -0.03(-0.33%)
Oct 28, 2019 10.21 10.26 10.07 10.07 39,832 -0.11(-1.06%)
Oct 25, 2019 10.19 10.23 10.17 10.18 21,246 -0.01(-0.08%)
Oct 24, 2019 10.23 10.23 10.14 10.19 38,239 -0.03(-0.32%)
Oct 23, 2019 10.21 10.26 10.17 10.22 18,794 +0.02(+0.23%)
Oct 22, 2019 10.13 10.30 10.13 10.20 27,627 +0.08(+0.75%)
Oct 21, 2019 10.10 10.16 10.10 10.12 32,624 +0.04(+0.41%)
Oct 18, 2019 10.02 10.13 10.02 10.08 11,830 +0.05(+0.50%)
Oct 17, 2019 10.08 10.10 10.03 10.03 18,653 -0.02(-0.17%)
Oct 16, 2019 10.06 10.12 10.05 10.05 13,892 -0.02(-0.25%)
Oct 15, 2019 10.06 10.14 10.05 10.07 23,860 +0.02(+0.17%)
Oct 14, 2019 10.09 10.09 10.02 10.06 57,375 -0.07(-0.74%)
Oct 11, 2019 10.12 10.18 10.10 10.13 33,197 +0.02(+0.25%)
Oct 10, 2019 10.09 10.14 10.09 10.11 13,583 +0.04(+0.41%)
Oct 09, 2019 10.19 10.22 10.06 10.06 15,610 -0.08(-0.82%)
Oct 08, 2019 10.17 10.17 10.11 10.15 7,240 -0.08(-0.81%)
Oct 07, 2019 10.30 10.32 10.23 10.23 66,825 -0.07(-0.72%)
Oct 04, 2019 10.29 10.32 10.27 10.30 10,381 +0.05(+0.48%)
Oct 03, 2019 10.16 10.26 10.11 10.26 25,899 +0.09(+0.90%)
Oct 02, 2019 10.28 10.28 10.15 10.16 78,941 -0.15(-1.45%)
Oct 01, 2019 10.44 10.44 10.30 10.31 29,865 -0.08(-0.80%)
Sep 30, 2019 10.42 10.42 10.35 10.40 23,236 -0.02(-0.16%)
Sep 27, 2019 10.40 10.45 10.36 10.41 29,093 -0.02(-0.24%)
Sep 26, 2019 10.50 10.50 10.39 10.44 35,688 -0.06(-0.61%)
Sep 25, 2019 10.54 10.54 10.45 10.50 12,412 -0.08(-0.72%)
Sep 24, 2019 10.93 10.93 10.55 10.58 44,025 -0.12(-1.16%)
Sep 23, 2019 10.72 10.72 10.67 10.70 73,856 +0.00(+0.00%)
Sep 20, 2019 10.73 10.81 10.70 10.70 5,725 +0.01(+0.07%)
Sep 19, 2019 10.78 10.78 10.69 10.69 53,003 -0.03(-0.30%)
Sep 18, 2019 10.71 10.79 10.66 10.73 31,491 +0.00(+0.00%)
Sep 17, 2019 10.77 10.77 10.65 10.73 20,829 +0.00(+0.00%)
Sep 16, 2019 10.78 10.88 10.71 10.73 19,469 +0.12(+1.14%)
Sep 13, 2019 10.41 10.61 10.41 10.61 22,277 +0.20(+1.93%)
Sep 12, 2019 10.47 10.47 10.39 10.41 6,388 -0.12(-1.15%)
Sep 11, 2019 10.46 10.53 10.45 10.53 10,307 +0.03(+0.31%)
Sep 10, 2019 10.49 10.51 10.44 10.49 18,544 +0.04(+0.38%)
Sep 09, 2019 10.32 10.45 10.32 10.45 22,800 +0.18(+1.80%)
Sep 06, 2019 10.32 10.32 10.24 10.27 75,918 -0.09(-0.85%)
Sep 05, 2019 10.37 10.45 10.36 10.36 16,657 +0.04(+0.41%)
Sep 04, 2019 10.34 10.36 10.30 10.31 33,239 +0.03(+0.29%)
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.