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 (%)
Jun 30, 2020 51.21 51.60 50.64 51.60 5,703 +0.78(+1.53%)
Jun 29, 2020 51.22 52.11 50.66 50.82 10,675 -0.75(-1.46%)
Jun 26, 2020 52.88 52.88 51.20 51.57 35,071 -1.60(-3.00%)
Jun 25, 2020 52.83 53.86 52.83 53.17 3,418 -0.28(-0.53%)
Jun 24, 2020 55.60 55.60 52.73 53.45 6,838 -2.49(-4.46%)
Jun 23, 2020 57.77 57.77 55.85 55.94 5,196 -0.80(-1.40%)
Jun 22, 2020 56.40 56.74 56.03 56.74 5,532 +0.18(+0.33%)
Jun 19, 2020 58.05 58.39 56.55 56.55 5,772 -0.53(-0.93%)
Jun 18, 2020 56.91 58.16 56.62 57.09 9,366 +0.21(+0.38%)
Jun 17, 2020 57.84 57.94 56.87 56.87 9,186 -0.96(-1.67%)
Jun 16, 2020 58.65 59.43 57.38 57.84 4,033 +0.36(+0.63%)
Jun 15, 2020 53.67 57.47 53.67 57.47 4,366 +2.57(+4.67%)
Jun 12, 2020 55.77 56.11 54.09 54.91 5,010 +0.96(+1.78%)
Jun 11, 2020 56.42 56.42 53.85 53.95 13,684 -5.66(-9.50%)
Jun 10, 2020 60.19 60.19 58.92 59.61 10,495 -1.28(-2.10%)
Jun 09, 2020 62.48 62.48 59.77 60.89 10,285 -1.84(-2.94%)
Jun 08, 2020 62.39 62.79 61.66 62.73 9,112 +2.10(+3.47%)
Jun 05, 2020 60.13 60.98 59.22 60.63 7,079 +2.21(+3.79%)
Jun 04, 2020 57.44 58.50 57.44 58.42 8,029 +0.72(+1.25%)
Jun 03, 2020 57.30 57.95 57.10 57.70 5,135 +1.25(+2.22%)
Jun 02, 2020 55.35 56.45 55.35 56.45 3,786 +1.34(+2.43%)
Jun 01, 2020 55.42 56.15 55.05 55.10 7,782 -0.30(-0.54%)
May 29, 2020 54.74 55.40 54.34 55.40 2,831 +0.08(+0.14%)
May 28, 2020 55.38 55.99 55.16 55.33 6,684 -0.63(-1.13%)
May 27, 2020 56.01 56.04 54.90 55.96 6,393 +0.67(+1.22%)
May 26, 2020 55.08 55.44 54.99 55.28 3,122 +1.85(+3.47%)
May 22, 2020 52.36 53.43 52.12 53.43 3,376 +0.27(+0.50%)
May 21, 2020 53.87 53.87 52.52 53.16 4,535 +0.38(+0.72%)
May 20, 2020 51.23 53.28 51.23 52.78 9,367 +1.51(+2.95%)
May 19, 2020 50.68 51.73 50.68 51.27 2,165 +0.27(+0.53%)
May 18, 2020 51.41 51.41 50.91 51.00 6,317 +2.45(+5.05%)
May 15, 2020 47.28 48.55 47.28 48.55 2,069 +0.88(+1.85%)
May 14, 2020 47.00 47.74 45.06 47.67 5,723 +0.83(+1.76%)
May 13, 2020 49.25 49.25 46.01 46.84 7,948 -1.85(-3.79%)
May 12, 2020 48.33 49.84 48.33 48.69 5,439 +0.06(+0.11%)
May 11, 2020 48.62 48.66 48.32 48.63 2,684 -0.57(-1.16%)
May 08, 2020 47.10 49.20 47.10 49.20 6,753 +2.19(+4.67%)
May 07, 2020 47.57 48.06 47.01 47.01 8,854 +0.09(+0.20%)
May 06, 2020 48.38 48.49 46.39 46.92 13,585 -0.82(-1.71%)
May 05, 2020 48.04 49.86 47.73 47.73 13,573 -0.30(-0.63%)
May 04, 2020 47.74 48.04 46.89 48.04 3,734 +0.33(+0.69%)
May 01, 2020 51.26 51.26 47.48 47.70 8,495 -2.22(-4.45%)
Apr 30, 2020 51.43 51.98 49.68 49.93 14,202 -0.55(-1.09%)
Apr 29, 2020 47.47 50.95 47.47 50.48 8,644 +3.04(+6.41%)
Apr 28, 2020 46.21 48.15 46.21 47.44 10,264 +1.41(+3.06%)
Apr 27, 2020 45.57 46.18 44.66 46.03 14,810 -0.17(-0.37%)
Apr 24, 2020 46.69 47.65 45.61 46.20 9,367 -0.25(-0.53%)
Apr 23, 2020 43.57 46.92 43.57 46.45 42,215 +40.87(+733.42%)
Apr 22, 2020 5.417 5.600 5.417 5.573 42,437 +0.20(+3.76%)
Apr 21, 2020 5.123 5.408 5.123 5.371 61,097 +0.01(+0.17%)
Apr 20, 2020 5.316 5.527 5.013 5.362 253,543 +0.00(+0.00%)
Apr 17, 2020 5.224 5.371 5.178 5.362 128,089 +0.35(+6.96%)
Apr 16, 2020 5.022 5.187 5.013 5.013 105,361 -0.10(-1.97%)
Apr 15, 2020 5.169 5.169 4.949 5.114 81,217 -0.24(-4.46%)
Apr 14, 2020 5.233 5.389 5.220 5.353 38,336 +0.24(+4.67%)
Apr 13, 2020 5.325 5.325 5.050 5.114 61,545 +0.08(+1.64%)
Apr 09, 2020 4.958 5.325 4.820 5.031 161,745 +0.17(+3.40%)
Apr 08, 2020 4.728 4.929 4.710 4.866 45,422 +0.17(+3.72%)
Apr 07, 2020 4.774 4.985 4.658 4.692 78,023 +0.10(+2.20%)
Apr 06, 2020 4.526 4.728 4.503 4.591 102,400 +0.06(+1.42%)
Apr 03, 2020 4.930 4.930 4.223 4.526 40,191 -0.06(-1.40%)
Apr 02, 2020 4.379 4.884 4.361 4.591 84,076 +0.31(+7.30%)
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.