Skip to main content
logo
Global X U.S. Electrification ETF (ZAP)
NASDAQ: ZAP · Real-Time Price · USD
27.68
-0.07 (-0.26%)
At close: Sep 5, 2025, 4:00 PM
28.25
+0.57 (2.07%)
After-hours: Sep 5, 2025, 4:56 PM EDT

ZAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202527.9527.9527.3827.68--0.26%82,648
Sep 4, 202527.7527.8627.6127.7527.750.39%115,816
Sep 3, 202527.5927.6827.5127.6427.64-0.07%36,927
Sep 2, 202527.6427.6627.3227.6627.66-0.61%63,700
Aug 29, 202528.1028.1027.7827.8327.83-1.03%64,225
Aug 28, 202528.1628.2828.1228.1228.12-0.21%61,112
Aug 27, 202528.1928.2328.0628.1828.180.14%62,871
Aug 26, 202528.0328.1927.9728.1428.140.76%47,802
Aug 25, 202528.1728.1827.9027.9327.93-0.93%72,391
Aug 22, 202528.1528.3128.1028.1928.190.89%21,122
Aug 21, 202528.1228.2027.8827.9427.94-0.57%63,473
Aug 20, 202528.0428.2027.9628.1028.10-0.04%445,007
Aug 19, 202528.0628.1127.9528.1128.110.36%113,071
Aug 18, 202528.1728.1927.9728.0128.01-0.29%57,082
Aug 15, 202528.2828.2827.9628.0928.09-0.64%30,519
Aug 14, 202528.4328.4328.2228.2728.27-0.74%55,855
Aug 13, 202528.5528.5628.1428.4828.480.27%1,067,701
Aug 12, 202528.3028.4528.1228.4028.400.86%63,307
Aug 11, 202528.3828.4428.0428.1628.16-0.20%71,364
Aug 8, 202528.4728.5428.1128.2228.22-0.49%36,908
Aug 7, 202528.2228.4828.2228.3628.360.37%47,858
Aug 6, 202528.5328.5328.1828.2528.25-0.52%27,582
Aug 5, 202528.7128.7628.3428.4028.40-1.09%218,363
Aug 4, 202528.3928.7628.3928.7128.711.39%96,736
Aug 1, 202528.1528.5627.8928.3228.32-0.49%65,539
Jul 31, 202528.3028.5328.2728.4628.460.76%245,109
Jul 30, 202528.1728.5228.1428.2528.251.24%63,420
Jul 29, 202527.7827.9827.7827.9027.900.43%75,394
Jul 28, 202528.2028.2027.7527.7827.78-1.21%116,275
Jul 25, 202527.9828.1227.9628.1228.120.75%66,223
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