Zacks MLP High Income ETF Direxion (NY: ZMLP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.42	10.42	10.35	10.40	23,236	-0.02(-0.16%)
Sep 27, 2019	10.40	10.45	10.36	10.41	29,093	-0.02(-0.24%)
Sep 26, 2019	10.50	10.50	10.39	10.44	35,688	-0.06(-0.61%)
Sep 25, 2019	10.54	10.54	10.45	10.50	12,412	-0.08(-0.72%)
Sep 24, 2019	10.93	10.93	10.55	10.58	44,025	-0.12(-1.16%)
Sep 23, 2019	10.72	10.72	10.67	10.70	73,856	+0.00(+0.00%)
Sep 20, 2019	10.73	10.81	10.70	10.70	5,725	+0.01(+0.07%)
Sep 19, 2019	10.78	10.78	10.69	10.69	53,003	-0.03(-0.30%)
Sep 18, 2019	10.71	10.79	10.66	10.73	31,491	+0.00(+0.00%)
Sep 17, 2019	10.77	10.77	10.65	10.73	20,829	+0.00(+0.00%)
Sep 16, 2019	10.78	10.88	10.71	10.73	19,469	+0.12(+1.14%)
Sep 13, 2019	10.41	10.61	10.41	10.61	22,277	+0.20(+1.93%)
Sep 12, 2019	10.47	10.47	10.39	10.41	6,388	-0.12(-1.15%)
Sep 11, 2019	10.46	10.53	10.45	10.53	10,307	+0.03(+0.31%)
Sep 10, 2019	10.49	10.51	10.44	10.49	18,544	+0.04(+0.38%)
Sep 09, 2019	10.32	10.45	10.32	10.45	22,800	+0.18(+1.80%)
Sep 06, 2019	10.32	10.32	10.24	10.27	75,918	-0.09(-0.85%)
Sep 05, 2019	10.37	10.45	10.36	10.36	16,657	+0.04(+0.41%)
Sep 04, 2019	10.34	10.36	10.30	10.31	33,239	+0.03(+0.29%)
Sep 03, 2019	10.28	10.30	10.20	10.28	270,185	-0.06(-0.54%)
Aug 30, 2019	10.35	10.39	10.30	10.34	19,539	+0.00(+0.00%)
Aug 29, 2019	10.25	10.37	10.25	10.34	227,856	+0.11(+1.10%)
Aug 28, 2019	10.11	10.24	10.11	10.23	35,360	+0.16(+1.60%)
Aug 27, 2019	10.20	10.20	10.04	10.07	49,526	-0.05(-0.48%)
Aug 26, 2019	10.16	10.17	10.08	10.12	17,947	-0.01(-0.08%)
Aug 23, 2019	10.28	10.28	10.10	10.12	20,535	-0.20(-1.95%)
Aug 22, 2019	10.45	10.47	10.32	10.32	41,821	-0.14(-1.38%)
Aug 21, 2019	10.47	10.53	10.42	10.47	36,927	+0.08(+0.77%)
Aug 20, 2019	10.41	10.45	10.37	10.39	24,091	-0.01(-0.08%)
Aug 19, 2019	10.30	10.47	10.30	10.40	12,805	+0.16(+1.57%)
Aug 16, 2019	10.09	10.24	10.09	10.24	43,062	+0.18(+1.76%)
Aug 15, 2019	10.12	10.13	10.02	10.06	24,327	-0.04(-0.40%)
Aug 14, 2019	10.22	10.22	10.04	10.10	142,892	-0.21(-2.03%)
Aug 13, 2019	10.21	10.39	10.21	10.31	213,117	+0.06(+0.63%)
Aug 12, 2019	10.37	10.38	10.24	10.24	74,529	-0.16(-1.54%)
Aug 09, 2019	10.43	10.53	10.38	10.41	41,568	-0.03(-0.31%)
Aug 08, 2019	10.42	10.44	10.37	10.44	19,885	+0.07(+0.70%)
Aug 07, 2019	10.59	10.59	10.30	10.37	75,018	-0.22(-2.12%)
Aug 06, 2019	10.69	10.71	10.50	10.59	35,461	-0.02(-0.23%)
Aug 05, 2019	10.89	10.89	10.50	10.61	101,577	-0.25(-2.32%)
Aug 02, 2019	10.94	10.98	10.82	10.87	99,316	-0.09(-0.85%)
Aug 01, 2019	11.10	11.21	10.94	10.96	35,823	-0.14(-1.23%)
Jul 31, 2019	11.10	11.17	11.08	11.10	24,173	+0.01(+0.07%)
Jul 30, 2019	11.04	11.09	10.99	11.09	24,162	+0.06(+0.59%)
Jul 29, 2019	11.14	11.14	11.02	11.02	277,840	-0.12(-1.08%)
Jul 26, 2019	11.21	11.25	11.14	11.14	34,350	-0.07(-0.65%)
Jul 25, 2019	11.25	11.25	11.18	11.22	16,428	-0.03(-0.29%)
Jul 24, 2019	11.25	11.27	11.22	11.25	8,494	+0.02(+0.21%)
Jul 23, 2019	11.25	11.26	11.22	11.22	9,392	-0.01(-0.07%)
Jul 22, 2019	11.17	11.23	11.13	11.23	63,602	+0.14(+1.30%)
Jul 19, 2019	11.09	11.12	11.06	11.09	57,374	+0.02(+0.15%)
Jul 18, 2019	11.13	11.13	11.02	11.07	15,186	-0.03(-0.29%)
Jul 17, 2019	11.18	11.18	11.10	11.10	8,952	-0.10(-0.93%)
Jul 16, 2019	11.20	11.23	11.16	11.21	9,822	+0.02(+0.22%)
Jul 15, 2019	11.20	11.22	11.17	11.18	17,384	+0.00(+0.00%)
Jul 12, 2019	11.17	11.20	11.16	11.18	15,059	-0.02(-0.14%)
Jul 11, 2019	11.16	11.20	11.14	11.20	38,442	+0.07(+0.65%)
Jul 10, 2019	11.10	11.17	11.10	11.13	10,329	+0.11(+1.02%)
Jul 09, 2019	11.05	11.06	10.97	11.02	14,476	-0.05(-0.44%)
Jul 08, 2019	11.07	11.12	11.05	11.06	27,124	-0.02(-0.14%)
Jul 05, 2019	11.01	11.09	10.97	11.08	58,370	+0.07(+0.68%)
Jul 03, 2019	10.96	11.03	10.94	11.01	30,865	+0.13(+1.16%)
Jul 02, 2019	10.92	10.92	10.85	10.88	15,646	-0.04(-0.37%)

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.