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, 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.