Zacks MLP High Income ETF Direxion (NY: ZMLP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	10.77	10.89	10.77	10.85	27,878	+0.07(+0.67%)
Jun 27, 2019	10.73	10.77	10.73	10.77	45,446	+0.03(+0.30%)
Jun 26, 2019	10.74	10.80	10.72	10.74	106,795	+0.03(+0.29%)
Jun 25, 2019	10.77	10.77	10.69	10.71	51,546	-0.05(-0.44%)
Jun 24, 2019	10.78	10.78	10.70	10.76	29,577	-0.00(-0.04%)
Jun 21, 2019	10.72	10.77	10.70	10.76	21,276	+0.05(+0.47%)
Jun 20, 2019	10.72	10.74	10.69	10.71	25,042	+0.03(+0.29%)
Jun 19, 2019	10.66	10.69	10.61	10.68	32,838	+0.03(+0.29%)
Jun 18, 2019	10.67	10.70	10.63	10.65	44,718	+0.02(+0.15%)
Jun 17, 2019	10.69	10.69	10.58	10.63	39,740	-0.03(-0.29%)
Jun 14, 2019	10.77	10.77	10.62	10.67	29,864	-0.10(-0.94%)
Jun 13, 2019	10.81	10.81	10.70	10.77	10,523	+0.09(+0.80%)
Jun 12, 2019	10.75	10.75	10.63	10.68	44,038	-0.09(-0.87%)
Jun 11, 2019	10.76	10.79	10.74	10.77	23,159	+0.04(+0.36%)
Jun 10, 2019	10.77	10.77	10.70	10.74	36,739	+0.02(+0.15%)
Jun 07, 2019	10.74	10.76	10.70	10.72	9,484	-0.01(-0.07%)
Jun 06, 2019	10.67	10.73	10.67	10.73	10,189	+0.05(+0.51%)
Jun 05, 2019	10.77	10.77	10.65	10.67	7,389	-0.06(-0.58%)
Jun 04, 2019	10.70	10.77	10.69	10.74	30,511	+0.11(+1.06%)
Jun 03, 2019	10.73	10.73	10.61	10.62	16,748	+0.05(+0.49%)
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%)
May 01, 2019	10.64	10.66	10.62	10.63	10,059	+0.02(+0.22%)
Apr 30, 2019	10.79	10.88	10.61	10.61	23,166	-0.14(-1.31%)
Apr 29, 2019	10.69	10.76	10.67	10.75	10,046	+0.08(+0.73%)
Apr 26, 2019	10.69	10.70	10.66	10.67	53,448	-0.09(-0.80%)
Apr 25, 2019	10.76	10.76	10.71	10.76	3,650	-0.02(-0.14%)
Apr 24, 2019	10.80	10.81	10.75	10.77	5,944	-0.01(-0.07%)
Apr 23, 2019	10.86	10.86	10.78	10.78	11,754	-0.04(-0.36%)
Apr 22, 2019	10.70	10.82	10.70	10.82	8,963	+0.19(+1.76%)
Apr 18, 2019	10.70	10.70	10.60	10.63	13,458	-0.05(-0.44%)
Apr 17, 2019	10.74	10.76	10.68	10.68	4,365	-0.04(-0.36%)
Apr 16, 2019	10.79	10.79	10.72	10.72	14,299	-0.09(-0.79%)
Apr 15, 2019	10.84	10.84	10.77	10.81	11,734	-0.02(-0.22%)
Apr 12, 2019	10.81	10.85	10.77	10.83	73,828	+0.11(+1.06%)
Apr 11, 2019	10.67	10.72	10.66	10.72	4,983	+0.10(+0.91%)
Apr 10, 2019	10.70	10.70	10.62	10.62	7,693	-0.05(-0.51%)
Apr 09, 2019	10.70	10.70	10.63	10.67	9,669	-0.07(-0.65%)
Apr 08, 2019	10.76	10.77	10.72	10.74	28,327	+0.00(+0.00%)
Apr 05, 2019	10.66	10.74	10.66	10.74	5,639	+0.12(+1.18%)
Apr 04, 2019	10.70	10.71	10.62	10.62	42,483	-0.04(-0.37%)
Apr 03, 2019	10.74	10.78	10.65	10.66	15,779	-0.06(-0.58%)
Apr 02, 2019	10.72	10.77	10.72	10.72	53,341	+0.03(+0.29%)

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.