Global X U.S. Electrification ETF (ZAP)
NASDAQ: ZAP · Real-Time Price · USD
28.12
+0.21 (0.75%)
At close: Jul 25, 2025, 4:00 PM
28.50
+0.38 (1.35%)
After-hours: Jul 25, 2025, 7:15 PM EDT

ZAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202527.9828.1227.9628.1228.120.75%66,150
Jul 24, 202528.0228.0227.8527.9127.910.36%111,252
Jul 23, 202528.0728.1727.7627.8127.810.22%347,821
Jul 22, 202527.4827.7727.4727.7527.750.94%261,433
Jul 21, 202527.6927.7127.4827.4927.49-0.12%63,447
Jul 18, 202527.2227.6127.2227.5227.521.69%165,282
Jul 17, 202526.8227.1126.8227.0627.060.83%37,384
Jul 16, 202526.8726.8726.5026.8426.840.04%46,666
Jul 15, 202527.1327.1326.7726.8326.83-1.00%80,849
Jul 14, 202526.8727.1026.8027.1027.100.67%353,260
Jul 11, 202526.8326.9926.7326.9226.920.04%12,090
Jul 10, 202526.6427.0326.6426.9126.910.23%52,803
Jul 9, 202526.6426.8826.5726.8526.850.97%33,432
Jul 8, 202526.7526.7526.3326.5926.59-0.86%12,942
Jul 7, 202526.9626.9626.6626.8226.82-0.19%42,477
Jul 3, 202526.6526.9026.6326.8726.870.79%33,725
Jul 2, 202526.8426.8726.5826.6626.52-0.86%25,370
Jul 1, 202526.8226.8926.6826.8926.75-0.15%16,974
Jun 30, 202526.8126.9926.5326.9326.790.52%42,708
Jun 27, 202526.7726.9626.6726.7926.650.60%36,443
Jun 26, 202526.5626.7026.5426.6326.490.76%22,752
Jun 25, 202526.7826.7826.3726.4326.29-1.16%26,496
Jun 24, 202526.6926.8126.6326.7426.600.79%35,769
Jun 23, 202526.4026.5326.2426.5326.391.26%34,893
Jun 20, 202526.2726.3826.1426.2026.060.34%9,941
Jun 18, 202526.0126.2126.0126.1125.970.31%9,984
Jun 17, 202526.2626.3626.0126.0325.89-0.88%8,796
Jun 16, 202526.4426.4926.1526.2626.120.15%54,937
Jun 13, 202526.3026.3426.1526.2226.08-0.79%16,602
Jun 12, 202526.0726.4326.0726.4326.291.30%15,084
Jun 11, 202526.0326.1526.0026.0925.950.38%30,050
Jun 10, 202526.1026.1025.8425.9925.85-0.04%11,559
Jun 9, 202526.1926.1925.9926.0025.86-0.46%21,512
Jun 6, 202526.0426.1625.9626.1225.980.58%13,850
Jun 5, 202526.2026.2025.9425.9725.83-0.23%50,712
Jun 4, 202526.3726.3726.0326.0325.89-1.14%36,345
Jun 3, 202526.4926.4926.1726.3326.190.79%22,002
Jun 2, 202525.9526.1425.9426.1225.980.05%4,464
May 30, 202525.9626.1125.8626.1125.970.85%17,769
May 29, 202525.8725.9625.8525.8925.750.15%3,340
May 28, 202526.2126.2125.8125.8525.71-1.30%34,878
May 27, 202526.1326.2025.9626.1926.051.47%29,278
May 23, 202525.7025.8825.5125.8125.670.90%11,899
May 22, 202525.7425.7425.2325.5825.44-0.89%13,172
May 21, 202526.1926.1925.7425.8125.67-1.79%28,154
May 20, 202526.2226.3426.2226.2826.140.50%22,701
May 19, 202525.8226.2025.8226.1526.010.11%22,164
May 16, 202525.8126.1225.7926.1225.981.59%37,757
May 15, 202525.5825.7525.5325.7125.571.38%18,912
May 14, 202525.4025.4025.0725.3625.22-0.12%21,669