Global X U.S. Electrification ETF (ZAP)

ZAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	33.51	33.77	33.40	33.48	33.48	0.06%	87,661
Apr 9, 2026	32.99	33.71	32.94	33.46	33.46	1.27%	70,457
Apr 8, 2026	32.97	33.04	32.72	33.04	33.04	2.04%	127,427
Apr 7, 2026	32.31	32.49	32.24	32.38	32.38	-	97,219
Apr 6, 2026	32.57	32.57	32.28	32.38	32.38	-0.67%	339,134
Apr 2, 2026	32.16	32.73	32.06	32.60	32.47	0.49%	88,713
Apr 1, 2026	32.21	32.53	32.18	32.44	32.31	0.87%	111,341
Mar 31, 2026	31.92	32.16	31.63	32.16	32.04	1.20%	181,133
Mar 30, 2026	32.16	32.16	31.65	31.78	31.66	-0.16%	114,208
Mar 27, 2026	31.66	32.14	31.63	31.83	31.71	0.51%	62,566
Mar 26, 2026	31.83	31.98	31.57	31.67	31.55	-1.03%	102,546
Mar 25, 2026	32.22	32.23	31.96	32.00	31.88	0.44%	91,425
Mar 24, 2026	31.32	31.99	31.32	31.86	31.74	1.37%	125,144
Mar 23, 2026	31.59	31.83	31.43	31.43	31.31	0.74%	48,318
Mar 20, 2026	32.33	32.45	31.10	31.20	31.08	-3.79%	234,269
Mar 19, 2026	32.39	32.58	32.07	32.43	32.30	-0.46%	108,798
Mar 18, 2026	32.81	32.88	32.53	32.58	32.45	-0.73%	426,749
Mar 17, 2026	32.93	33.02	32.81	32.82	32.69	-0.24%	63,975
Mar 16, 2026	32.90	33.33	32.68	32.90	32.77	0.83%	63,437
Mar 13, 2026	32.68	32.99	32.51	32.63	32.50	0.55%	42,547
Mar 12, 2026	32.37	32.85	32.32	32.45	32.32	0.03%	128,616
Mar 11, 2026	32.54	32.66	32.34	32.44	32.31	-0.34%	56,376
Mar 10, 2026	32.63	32.94	32.39	32.55	32.42	-0.43%	134,891
Mar 9, 2026	32.19	32.74	31.81	32.69	32.56	1.21%	104,998
Mar 6, 2026	32.40	32.62	32.21	32.30	32.17	-1.10%	116,236
Mar 5, 2026	32.76	32.77	32.36	32.66	32.53	-1.12%	102,112
Mar 4, 2026	32.98	33.14	32.66	33.03	32.90	0.46%	66,913
Mar 3, 2026	32.74	33.08	32.16	32.88	32.75	-1.35%	157,634
Mar 2, 2026	33.09	33.46	33.09	33.33	33.20	-0.06%	126,977
Feb 27, 2026	33.23	33.38	33.11	33.35	33.22	0.30%	58,659
Feb 26, 2026	33.38	33.38	32.77	33.25	33.12	-0.45%	118,562
Feb 25, 2026	33.31	33.47	32.96	33.40	33.27	0.33%	96,291
Feb 24, 2026	32.88	33.29	32.70	33.29	33.16	1.31%	70,787
Feb 23, 2026	32.81	32.99	32.64	32.86	32.73	0.40%	90,577
Feb 20, 2026	32.86	32.90	32.41	32.73	32.60	0.06%	108,655
Feb 19, 2026	32.37	32.73	32.34	32.71	32.58	0.43%	63,694
Feb 18, 2026	32.90	32.91	32.21	32.57	32.44	-0.67%	85,213
Feb 17, 2026	32.91	32.98	32.69	32.79	32.66	0.09%	104,072
Feb 13, 2026	32.15	32.84	32.01	32.76	32.63	2.09%	107,354
Feb 12, 2026	32.10	32.47	32.04	32.09	31.97	0.47%	235,556
Feb 11, 2026	31.81	31.94	31.49	31.94	31.82	1.43%	183,397
Feb 10, 2026	31.35	31.69	31.18	31.49	31.37	0.90%	101,520
Feb 9, 2026	31.01	31.21	30.86	31.21	31.09	0.77%	136,163
Feb 6, 2026	31.11	31.14	30.72	30.97	30.85	1.37%	119,187
Feb 5, 2026	30.60	30.62	30.36	30.55	30.43	-0.13%	217,519
Feb 4, 2026	31.20	31.22	30.43	30.59	30.47	-1.42%	105,999
Feb 3, 2026	30.55	31.08	30.55	31.03	30.91	1.70%	182,327
Feb 2, 2026	30.75	30.80	30.38	30.51	30.39	-0.75%	132,148
Jan 30, 2026	30.80	31.43	30.39	30.74	30.62	-0.61%	77,488
Jan 29, 2026	31.07	31.23	30.70	30.93	30.81	-0.06%	182,155

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.