Global X U.S. Electrification ETF (ZAP)
NASDAQ: ZAP · Real-Time Price · USD
29.74
-0.20 (-0.67%)
Dec 2, 2025, 4:00 PM EST - Market closed
ZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 30.12 | 30.14 | 29.73 | 29.74 | 29.74 | -0.67% | 84,854 |
| Dec 1, 2025 | 30.48 | 30.51 | 29.89 | 29.94 | 29.94 | -2.25% | 154,741 |
| Nov 28, 2025 | 30.48 | 30.63 | 30.40 | 30.63 | 30.63 | 0.92% | 34,609 |
| Nov 26, 2025 | 30.14 | 30.47 | 30.10 | 30.35 | 30.35 | 1.47% | 121,564 |
| Nov 25, 2025 | 29.97 | 30.13 | 29.67 | 29.91 | 29.91 | - | 147,216 |
| Nov 24, 2025 | 29.70 | 29.97 | 29.46 | 29.91 | 29.91 | 1.05% | 207,832 |
| Nov 21, 2025 | 29.58 | 29.67 | 29.25 | 29.60 | 29.60 | 0.37% | 76,361 |
| Nov 20, 2025 | 30.31 | 30.36 | 29.22 | 29.49 | 29.49 | -1.21% | 141,611 |
| Nov 19, 2025 | 30.05 | 30.17 | 29.80 | 29.85 | 29.85 | -0.78% | 192,641 |
| Nov 18, 2025 | 30.14 | 30.28 | 29.99 | 30.09 | 30.09 | -0.02% | 66,983 |
| Nov 17, 2025 | 30.12 | 30.29 | 29.96 | 30.09 | 30.09 | 0.24% | 351,355 |
| Nov 14, 2025 | 29.81 | 30.24 | 29.71 | 30.02 | 30.02 | 0.24% | 502,499 |
| Nov 13, 2025 | 30.60 | 30.60 | 29.94 | 29.95 | 29.95 | -2.21% | 101,700 |
| Nov 12, 2025 | 30.60 | 30.75 | 30.46 | 30.62 | 30.62 | 0.15% | 246,716 |
| Nov 11, 2025 | 30.74 | 30.78 | 30.45 | 30.58 | 30.58 | -0.59% | 107,906 |
| Nov 10, 2025 | 30.89 | 30.94 | 30.49 | 30.76 | 30.76 | 0.36% | 137,576 |
| Nov 7, 2025 | 30.20 | 30.65 | 30.11 | 30.65 | 30.65 | 0.96% | 69,703 |
| Nov 6, 2025 | 30.57 | 30.68 | 30.32 | 30.36 | 30.36 | -0.68% | 77,288 |
| Nov 5, 2025 | 30.47 | 30.74 | 30.42 | 30.57 | 30.57 | 0.65% | 74,716 |
| Nov 4, 2025 | 30.53 | 30.53 | 30.27 | 30.37 | 30.37 | -1.11% | 123,691 |
| Nov 3, 2025 | 30.73 | 31.16 | 30.34 | 30.71 | 30.71 | 0.20% | 273,378 |
| Oct 31, 2025 | 30.78 | 30.93 | 30.38 | 30.65 | 30.65 | -0.26% | 270,479 |
| Oct 30, 2025 | 30.78 | 31.14 | 30.64 | 30.73 | 30.73 | -0.36% | 80,672 |
| Oct 29, 2025 | 30.55 | 31.03 | 30.55 | 30.84 | 30.84 | 0.69% | 52,546 |
| Oct 28, 2025 | 30.82 | 30.87 | 30.25 | 30.63 | 30.63 | -0.81% | 92,211 |
| Oct 27, 2025 | 30.82 | 30.88 | 30.48 | 30.88 | 30.88 | 0.36% | 129,738 |
| Oct 24, 2025 | 30.52 | 30.87 | 30.52 | 30.77 | 30.77 | 1.65% | 56,797 |
| Oct 23, 2025 | 30.11 | 30.40 | 29.97 | 30.27 | 30.27 | 0.87% | 58,304 |
| Oct 22, 2025 | 30.35 | 30.47 | 29.51 | 30.01 | 30.01 | -1.22% | 107,733 |
| Oct 21, 2025 | 30.73 | 30.82 | 30.25 | 30.38 | 30.38 | -1.24% | 84,068 |
| Oct 20, 2025 | 30.99 | 31.07 | 30.69 | 30.76 | 30.76 | 0.07% | 71,747 |
| Oct 17, 2025 | 30.93 | 30.95 | 30.51 | 30.74 | 30.74 | -0.52% | 104,046 |
| Oct 16, 2025 | 31.44 | 31.52 | 30.86 | 30.90 | 30.90 | -1.12% | 109,300 |
| Oct 15, 2025 | 31.12 | 31.44 | 30.89 | 31.25 | 31.25 | 1.30% | 208,624 |
| Oct 14, 2025 | 30.46 | 30.94 | 30.28 | 30.85 | 30.85 | 1.02% | 77,267 |
| Oct 13, 2025 | 30.14 | 30.73 | 29.91 | 30.54 | 30.54 | 2.22% | 112,421 |
| Oct 10, 2025 | 30.31 | 30.54 | 29.86 | 29.88 | 29.88 | -1.33% | 63,298 |
| Oct 9, 2025 | 30.50 | 30.52 | 30.16 | 30.28 | 30.28 | -0.21% | 112,815 |
| Oct 8, 2025 | 30.17 | 30.35 | 29.98 | 30.35 | 30.35 | 1.13% | 214,886 |
| Oct 7, 2025 | 30.26 | 30.34 | 29.92 | 30.01 | 30.01 | -0.39% | 50,762 |
| Oct 6, 2025 | 30.23 | 30.23 | 29.91 | 30.12 | 30.12 | 0.77% | 42,625 |
| Oct 3, 2025 | 29.82 | 30.21 | 29.78 | 29.89 | 29.89 | 0.45% | 108,270 |
| Oct 2, 2025 | 29.83 | 29.84 | 29.51 | 29.76 | 29.66 | -0.21% | 49,856 |
| Oct 1, 2025 | 29.50 | 29.93 | 29.45 | 29.82 | 29.73 | 1.03% | 101,394 |
| Sep 30, 2025 | 29.25 | 29.53 | 29.18 | 29.52 | 29.42 | 0.82% | 35,634 |
| Sep 29, 2025 | 29.24 | 29.32 | 29.04 | 29.28 | 29.18 | 0.50% | 156,972 |
| Sep 26, 2025 | 28.77 | 29.20 | 28.77 | 29.14 | 29.04 | 1.55% | 60,339 |
| Sep 25, 2025 | 28.90 | 28.90 | 28.69 | 28.69 | 28.60 | -1.14% | 118,527 |
| Sep 24, 2025 | 28.97 | 29.05 | 28.84 | 29.02 | 28.92 | 0.26% | 36,300 |
| Sep 23, 2025 | 29.03 | 29.06 | 28.83 | 28.95 | 28.85 | -0.47% | 43,785 |