Global X U.S. Electrification ETF (ZAP)
NASDAQ: ZAP · Real-Time Price · USD
24.75
+0.12 (0.49%)
Apr 1, 2025, 4:00 PM EST - Market closed
ZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.62 | 24.75 | 24.54 | 24.75 | 24.75 | 0.49% | 30,738 |
| Mar 31, 2025 | 24.26 | 24.63 | 24.26 | 24.63 | 24.63 | 0.86% | 5,033 |
| Mar 28, 2025 | 24.40 | 24.52 | 24.37 | 24.42 | 24.42 | 0.25% | 4,899 |
| Mar 27, 2025 | 24.40 | 24.50 | 24.26 | 24.36 | 24.36 | -0.19% | 7,354 |
| Mar 26, 2025 | 24.42 | 24.49 | 24.35 | 24.41 | 24.41 | -0.14% | 44,215 |
| Mar 25, 2025 | 24.60 | 24.60 | 24.41 | 24.44 | 24.44 | -1.37% | 1,820 |
| Mar 24, 2025 | 24.95 | 25.02 | 24.78 | 24.78 | 24.78 | 0.57% | 17,653 |
| Mar 21, 2025 | 24.62 | 24.71 | 24.57 | 24.64 | 24.64 | -0.88% | 3,034 |
| Mar 20, 2025 | 24.70 | 24.91 | 24.70 | 24.86 | 24.86 | 0.44% | 20,537 |
| Mar 19, 2025 | 24.61 | 24.80 | 24.60 | 24.75 | 24.75 | 0.61% | 29,482 |
| Mar 18, 2025 | 24.58 | 24.60 | 24.58 | 24.60 | 24.60 | -0.90% | 23,362 |
| Mar 17, 2025 | 24.61 | 24.94 | 24.61 | 24.82 | 24.82 | 0.70% | 15,667 |
| Mar 14, 2025 | 24.20 | 24.67 | 24.20 | 24.65 | 24.65 | 2.12% | 7,985 |
| Mar 13, 2025 | 24.12 | 24.18 | 24.01 | 24.14 | 24.14 | 0.17% | 22,416 |
| Mar 12, 2025 | 24.19 | 24.35 | 24.07 | 24.10 | 24.10 | 0.12% | 32,828 |
| Mar 11, 2025 | 24.14 | 24.22 | 23.99 | 24.07 | 24.07 | 0.08% | 42,533 |
| Mar 10, 2025 | 23.94 | 24.17 | 23.89 | 24.05 | 24.05 | -0.25% | 7,356 |
| Mar 7, 2025 | 23.87 | 24.14 | 23.81 | 24.11 | 24.11 | 1.35% | 18,373 |
| Mar 6, 2025 | 24.14 | 24.14 | 23.68 | 23.79 | 23.79 | -2.41% | 56,360 |
| Mar 5, 2025 | 24.37 | 24.45 | 24.22 | 24.38 | 24.38 | -0.36% | 20,056 |
| Mar 4, 2025 | 24.74 | 24.77 | 24.44 | 24.47 | 24.47 | -1.41% | 12,016 |
| Mar 3, 2025 | 25.11 | 25.11 | 24.68 | 24.82 | 24.82 | -0.85% | 7,477 |
| Feb 28, 2025 | 24.83 | 25.03 | 24.75 | 25.03 | 25.03 | 1.38% | 10,711 |
| Feb 27, 2025 | 25.14 | 25.38 | 24.69 | 24.69 | 24.69 | -2.33% | 21,886 |
| Feb 26, 2025 | 25.32 | 25.51 | 25.22 | 25.28 | 25.28 | 0.58% | 7,866 |
| Feb 25, 2025 | 25.06 | 25.15 | 24.75 | 25.14 | 25.14 | 0.32% | 32,963 |
| Feb 24, 2025 | 25.38 | 25.38 | 25.01 | 25.05 | 25.05 | -0.72% | 123,474 |
| Feb 21, 2025 | 25.32 | 25.44 | 25.15 | 25.24 | 25.24 | -0.92% | 3,233 |
| Feb 20, 2025 | 25.61 | 25.61 | 25.37 | 25.47 | 25.47 | -0.20% | 25,861 |
| Feb 19, 2025 | 25.54 | 26.00 | 25.38 | 25.52 | 25.52 | 0.12% | 46,953 |
| Feb 18, 2025 | 25.38 | 25.49 | 25.25 | 25.49 | 25.49 | 1.27% | 15,839 |
| Feb 14, 2025 | 25.41 | 25.48 | 25.17 | 25.17 | 25.17 | -0.44% | 9,666 |
| Feb 13, 2025 | 25.36 | 25.36 | 25.17 | 25.28 | 25.28 | 0.52% | 8,538 |
| Feb 12, 2025 | 25.07 | 25.28 | 24.87 | 25.15 | 25.15 | -0.74% | 37,259 |
| Feb 11, 2025 | 25.24 | 25.34 | 25.06 | 25.34 | 25.34 | 0.03% | 17,457 |
| Feb 10, 2025 | 25.25 | 25.33 | 25.15 | 25.33 | 25.33 | 0.80% | 17,804 |
| Feb 7, 2025 | 25.33 | 25.34 | 25.11 | 25.13 | 25.13 | -0.04% | 5,280 |
| Feb 6, 2025 | 25.08 | 25.16 | 25.00 | 25.14 | 25.14 | 0.24% | 14,773 |
| Feb 5, 2025 | 25.19 | 25.31 | 25.04 | 25.08 | 25.08 | 0.72% | 21,627 |
| Feb 4, 2025 | 25.00 | 25.00 | 24.67 | 24.90 | 24.90 | -0.80% | 32,145 |
| Feb 3, 2025 | 24.71 | 25.15 | 24.51 | 25.10 | 25.10 | 0.20% | 21,108 |
| Jan 31, 2025 | 25.21 | 25.26 | 25.00 | 25.05 | 25.05 | -0.61% | 146,892 |
| Jan 30, 2025 | 24.90 | 25.24 | 24.90 | 25.21 | 25.21 | 2.42% | 19,914 |
| Jan 29, 2025 | 24.56 | 24.80 | 24.49 | 24.61 | 24.61 | 0.49% | 187,676 |
| Jan 28, 2025 | 24.83 | 24.83 | 24.22 | 24.49 | 24.49 | -0.73% | 813,973 |
| Jan 27, 2025 | 25.05 | 25.10 | 24.36 | 24.67 | 24.67 | -4.93% | 57,199 |
| Jan 24, 2025 | 25.93 | 26.04 | 25.86 | 25.95 | 25.95 | 0.35% | 75,161 |
| Jan 23, 2025 | 25.84 | 26.05 | 25.73 | 25.86 | 25.86 | 0.51% | 73,253 |
| Jan 22, 2025 | 26.23 | 26.23 | 25.73 | 25.73 | 25.73 | -1.23% | 90,998 |
| Jan 21, 2025 | 25.89 | 26.10 | 25.85 | 26.05 | 26.05 | 2.25% | 327,140 |