Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.