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 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%)
Apr 01, 2020 4.480 4.480 4.214 4.278 48,798 -0.20(-4.51%)
Mar 31, 2020 4.343 4.572 4.157 4.480 221,914 +0.35(+8.55%)
Mar 30, 2020 3.764 4.164 3.672 4.127 1,580,472 -0.01(-0.32%)
Mar 27, 2020 4.499 4.499 4.131 4.141 124,386 -0.32(-7.11%)
Mar 26, 2020 4.517 4.701 4.324 4.457 95,681 +0.14(+3.30%)
Mar 25, 2020 3.957 4.545 3.957 4.315 159,101 +0.30(+7.55%)
Mar 24, 2020 4.196 4.278 3.985 4.012 126,914 +0.20(+5.30%)
Mar 23, 2020 4.144 4.213 3.767 3.810 309,907 -0.47(-11.00%)
Mar 20, 2020 3.836 4.743 3.836 4.281 111,304 +0.34(+8.70%)
Mar 19, 2020 3.185 4.153 3.185 3.939 231,610 +0.62(+18.56%)
Mar 18, 2020 3.862 4.007 2.800 3.322 315,694 -0.87(-20.82%)
Mar 17, 2020 4.512 4.587 4.195 4.195 269,716 -0.44(-9.43%)
Mar 16, 2020 4.709 4.841 4.547 4.632 275,901 -0.56(-10.73%)
Mar 13, 2020 4.906 5.236 4.829 5.189 84,675 +0.39(+8.02%)
Mar 12, 2020 5.231 5.315 4.786 4.803 227,619 -0.95(-16.52%)
Mar 11, 2020 5.702 5.951 5.625 5.754 132,575 -0.20(-3.31%)
Mar 10, 2020 5.968 6.010 5.227 5.951 229,535 +0.50(+9.11%)
Mar 09, 2020 6.182 6.336 5.450 5.454 413,563 -1.96(-26.44%)
Mar 06, 2020 7.817 7.817 7.338 7.415 230,199 -0.55(-6.88%)
Mar 05, 2020 8.066 8.066 7.886 7.963 52,867 -0.22(-2.72%)
Mar 04, 2020 8.280 8.365 8.134 8.185 92,672 -0.03(-0.31%)
Mar 03, 2020 8.365 8.490 8.091 8.211 65,092 -0.15(-1.84%)
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.