Quantcast

Historical Stock Prices

(ETF)
ZMLP 
$16.3624
*  
0.2124
1.32%
Get ZMLP Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading ZMLP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 16.25 16.3624 16.2224 16.3624 2,226
08/16/2018 16.18 16.2 16.0683 16.15 12,499
08/15/2018 16.27 16.27 15.9634 16.11 18,977
08/14/2018 16.19 16.39 16.19 16.3355 14,976
08/13/2018 16.47 16.47 16.1563 16.18 7,143
08/10/2018 16.41 16.58 16.41 16.46 6,100
08/09/2018 16.41 16.41 16.34 16.35 18,478
08/08/2018 16.12 16.21 16.1 16.2 6,561
08/07/2018 16.3 16.38 16.122 16.188 25,131
08/06/2018 16.11 16.25 16.11 16.25 45,933
08/03/2018 16.07 16.1 15.97 16.015 5,093
08/02/2018 15.72 16.08 15.72 16.03 9,831
08/01/2018 15.7 15.7812 15.66 15.66 11,681
07/31/2018 15.67 15.769 15.5452 15.714 13,508
07/30/2018 15.4 15.64 15.4 15.6399 12,042
07/27/2018 15.68 15.75 15.39 15.39 18,353
07/26/2018 15.55 15.78 15.55 15.71 29,846
07/25/2018 15.27 15.549 15.27 15.5252 20,149
07/24/2018 15.37 15.45 15.28 15.35 6,182
07/23/2018 15.22 15.289 15.11 15.2291 32,717
07/20/2018 15.39 15.42 15.17 15.17 115,330
07/19/2018 15.3 15.45 15.25 15.4 10,653
07/18/2018 14.98 15.2088 14.9674 15.122 15,975
07/17/2018 15 15.05 14.921 14.9691 4,459
07/16/2018 14.99 15.0298 14.92 15.0196 5,751
07/13/2018 14.98 15.0644 14.93 15.02 6,666
07/12/2018 14.88 14.9797 14.8 14.9797 4,917
07/11/2018 14.95 14.95 14.74 14.7884 14,830
07/10/2018 14.9 15.09 14.9 14.98 14,528
07/09/2018 14.98 14.9895 14.9 14.95 2,704
07/06/2018 14.8 14.9699 14.8 14.95 23,933
07/05/2018 14.77 14.85 14.76 14.812 113,744
07/03/2018 14.9 14.9 14.71 14.71 6,904
07/02/2018 14.8 14.8 14.65 14.7 6,991
06/29/2018 14.6814 14.86 14.6814 14.86 7,485
06/28/2018 14.69 14.7299 14.491 14.6799 7,322
06/27/2018 14.89 14.96 14.71 14.71 14,474
06/26/2018 14.68 14.835 14.65 14.8106 22,950
06/25/2018 14.89 14.89 14.6 14.63 25,668
06/22/2018 15.06 15.09 14.88 14.921 9,714
06/21/2018 15.0166 15.0166 14.751 14.751 65,878
06/20/2018 15 15 14.9588 14.96 21,754
06/19/2018 15.01 15.03 14.91 14.9562 40,260
06/18/2018 15.14 15.43 15.125 15.43 27,882
06/15/2018 15.3799 15.3799 15.1898 15.1898 8,051
06/14/2018 15.5 15.5678 15.495 15.495 4,138
06/13/2018 15.69 15.69 15.44 15.44 24,306
06/12/2018 15.64 15.755 15.64 15.6829 6,628
06/11/2018 15.43 15.75 15.41 15.745 43,049
06/08/2018 15.45 15.5 15.39 15.39 38,817
06/07/2018 15.43 15.63 15.43 15.61 24,863
06/06/2018 15.65 15.65 15.36 15.37 23,035
06/05/2018 15.5252 15.6199 15.52 15.5816 10,434
06/04/2018 15.5406 15.57 15.48 15.5648 9,923
06/01/2018 15.3 15.46 15.3 15.42 48,775
05/31/2018 15.449 15.5 15.3099 15.3099 7,637
05/30/2018 15.3 15.4499 15.2928 15.39 8,125
05/29/2018 15.18 15.2034 15.081 15.16 32,226
05/25/2018 15 15.09 14.8956 15.09 16,200
05/24/2018 15.131 15.2494 15.12 15.17 6,946
05/23/2018 15.2834 15.33 15.2694 15.2984 2,966
05/22/2018 15.37 15.4805 15.3302 15.4 4,565
05/21/2018 15.29 15.4395 15.29 15.4 8,136
05/18/2018 15.32 15.36 15.2238 15.36 7,395
05/17/2018 15.24 15.385 15.24 15.3 22,078
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio