Skip to main content
logo
Global X U.S. Electrification ETF (ZAP)
NASDAQ: ZAP · Real-Time Price · USD
26.93
+0.14 (0.52%)
At close: Jun 30, 2025, 4:00 PM
26.93
0.00 (0.00%)
After-hours: Jun 30, 2025, 4:15 PM EDT

ZAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202526.8126.9926.5326.9326.930.52%42,707
Jun 27, 202526.7726.9626.6726.7926.790.60%36,443
Jun 26, 202526.5626.7026.5426.6326.630.76%22,752
Jun 25, 202526.7826.7826.3726.4326.43-1.16%26,496
Jun 24, 202526.6926.8126.6326.7426.740.79%35,769
Jun 23, 202526.4026.5326.2426.5326.531.26%34,893
Jun 20, 202526.2726.3826.1426.2026.200.34%9,941
Jun 18, 202526.0126.2126.0126.1126.110.31%9,984
Jun 17, 202526.2626.3626.0126.0326.03-0.88%8,796
Jun 16, 202526.4426.4926.1526.2626.260.15%54,937
Jun 13, 202526.3026.3426.1526.2226.22-0.79%16,602
Jun 12, 202526.0726.4326.0726.4326.431.30%15,084
Jun 11, 202526.0326.1526.0026.0926.090.38%30,050
Jun 10, 202526.1026.1025.8425.9925.99-0.04%11,559
Jun 9, 202526.1926.1925.9926.0026.00-0.46%21,512
Jun 6, 202526.0426.1625.9626.1226.120.58%13,850
Jun 5, 202526.2026.2025.9425.9725.97-0.23%50,712
Jun 4, 202526.3726.3726.0326.0326.03-1.14%36,345
Jun 3, 202526.4926.4926.1726.3326.330.79%22,002
Jun 2, 202525.9526.1425.9426.1226.120.05%4,464
May 30, 202525.9626.1125.8626.1126.110.85%17,769
May 29, 202525.8725.9625.8525.8925.890.15%3,340
May 28, 202526.2126.2125.8125.8525.85-1.30%34,878
May 27, 202526.1326.2025.9626.1926.191.47%29,278
May 23, 202525.7025.8825.5125.8125.810.90%11,899
May 22, 202525.7425.7425.2325.5825.58-0.89%13,172
May 21, 202526.1926.1925.7425.8125.81-1.79%28,154
May 20, 202526.2226.3426.2226.2826.280.50%22,701
May 19, 202525.8226.2025.8226.1526.150.11%22,164
May 16, 202525.8126.1225.7926.1226.121.59%37,757
May 15, 202525.5825.7525.5325.7125.711.38%18,912
May 14, 202525.4025.4025.0725.3625.36-0.12%21,669
May 13, 202525.3925.5425.3025.3925.390.36%8,178
May 12, 202525.4125.5725.2425.3025.300.12%56,785
May 9, 202525.3125.3525.2425.2725.270.04%5,418
May 8, 202525.5625.5625.2625.2625.26-0.51%17,015
May 7, 202525.3725.5325.3225.3925.39-4,004
May 6, 202525.0525.4725.0525.3925.390.28%18,478
May 5, 202524.9625.3224.9325.3225.320.76%35,963
May 2, 202525.1525.1925.1325.1325.130.76%2,303
May 1, 202525.1725.2224.9324.9424.940.40%1,845
Apr 30, 202524.7324.8424.5824.8424.84-0.20%2,453
Apr 29, 202524.7324.9124.7324.8924.890.57%36,338
Apr 28, 202524.6824.7524.5824.7524.750.49%85,319
Apr 25, 202524.5924.6324.5324.6324.630.16%3,822
Apr 24, 202524.4524.7424.2824.5924.590.99%18,148
Apr 23, 202524.5724.7224.2624.3524.350.33%16,048
Apr 22, 202524.0424.2724.0424.2724.272.80%8,817
Apr 21, 202524.1424.1423.4023.6123.61-2.48%27,104
Apr 17, 202524.1024.5324.1024.2124.210.56%4,738