Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.