Global X U.S. Electrification ETF (ZAP)
NASDAQ: ZAP · Real-Time Price · USD
30.59
-0.44 (-1.42%)
At close: Feb 4, 2026, 4:00 PM EST
30.60
+0.01 (0.03%)
After-hours: Feb 4, 2026, 7:13 PM EST
ZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 31.20 | 31.22 | 30.43 | 30.59 | 30.59 | -1.42% | 105,936 |
| Feb 3, 2026 | 30.55 | 31.08 | 30.55 | 31.03 | 31.03 | 1.70% | 182,327 |
| Feb 2, 2026 | 30.75 | 30.80 | 30.38 | 30.51 | 30.51 | -0.75% | 132,048 |
| Jan 30, 2026 | 30.80 | 31.43 | 30.39 | 30.74 | 30.74 | -0.61% | 77,309 |
| Jan 29, 2026 | 31.07 | 31.23 | 30.70 | 30.93 | 30.93 | -0.06% | 182,135 |
| Jan 28, 2026 | 30.88 | 31.02 | 30.81 | 30.95 | 30.95 | 0.55% | 130,858 |
| Jan 27, 2026 | 30.42 | 30.84 | 30.25 | 30.78 | 30.78 | 0.82% | 91,966 |
| Jan 26, 2026 | 30.35 | 30.55 | 30.30 | 30.53 | 30.53 | 0.86% | 281,869 |
| Jan 23, 2026 | 30.42 | 30.44 | 30.09 | 30.27 | 30.27 | -0.39% | 60,429 |
| Jan 22, 2026 | 30.77 | 30.78 | 30.24 | 30.39 | 30.39 | -0.65% | 121,020 |
| Jan 21, 2026 | 30.65 | 30.65 | 30.20 | 30.59 | 30.59 | 0.72% | 92,632 |
| Jan 20, 2026 | 30.41 | 30.60 | 30.26 | 30.37 | 30.37 | -0.85% | 246,803 |
| Jan 16, 2026 | 30.49 | 30.70 | 30.30 | 30.63 | 30.63 | 0.36% | 221,504 |
| Jan 15, 2026 | 30.36 | 30.67 | 30.34 | 30.52 | 30.52 | 1.46% | 177,616 |
| Jan 14, 2026 | 29.94 | 30.15 | 29.85 | 30.08 | 30.08 | 0.40% | 146,486 |
| Jan 13, 2026 | 29.76 | 30.01 | 29.69 | 29.96 | 29.96 | 0.67% | 78,845 |
| Jan 12, 2026 | 29.58 | 29.80 | 29.49 | 29.76 | 29.76 | 0.39% | 122,182 |
| Jan 9, 2026 | 29.59 | 29.77 | 29.56 | 29.65 | 29.65 | 1.42% | 257,376 |
| Jan 8, 2026 | 29.27 | 29.43 | 29.16 | 29.23 | 29.23 | 0.07% | 284,181 |
| Jan 7, 2026 | 29.83 | 29.83 | 29.09 | 29.21 | 29.21 | -1.82% | 254,320 |
| Jan 6, 2026 | 29.50 | 29.75 | 29.36 | 29.75 | 29.75 | 0.88% | 117,752 |
| Jan 5, 2026 | 29.72 | 29.75 | 29.16 | 29.49 | 29.49 | -0.44% | 189,001 |
| Jan 2, 2026 | 29.24 | 29.71 | 29.12 | 29.62 | 29.62 | 1.93% | 158,851 |
| Dec 31, 2025 | 29.30 | 29.36 | 29.03 | 29.06 | 29.06 | -0.58% | 261,049 |
| Dec 30, 2025 | 29.32 | 29.34 | 29.22 | 29.23 | 29.23 | -0.61% | 77,658 |
| Dec 29, 2025 | 29.39 | 29.53 | 29.32 | 29.41 | 29.26 | -0.17% | 63,215 |
| Dec 26, 2025 | 29.47 | 29.47 | 29.34 | 29.46 | 29.31 | - | 43,100 |
| Dec 24, 2025 | 29.35 | 29.47 | 29.31 | 29.46 | 29.31 | 0.27% | 40,633 |
| Dec 23, 2025 | 29.24 | 29.44 | 29.23 | 29.38 | 29.23 | 0.44% | 175,049 |
| Dec 22, 2025 | 29.11 | 29.30 | 28.99 | 29.25 | 29.10 | 0.41% | 104,367 |
| Dec 19, 2025 | 29.25 | 29.42 | 29.04 | 29.13 | 28.98 | -0.58% | 108,427 |
| Dec 18, 2025 | 29.28 | 29.40 | 29.16 | 29.30 | 29.15 | 1.07% | 149,361 |
| Dec 17, 2025 | 29.37 | 29.38 | 28.89 | 28.99 | 28.84 | -1.02% | 108,105 |
| Dec 16, 2025 | 29.36 | 29.51 | 29.13 | 29.29 | 29.14 | -0.68% | 124,862 |
| Dec 15, 2025 | 29.45 | 29.57 | 29.30 | 29.49 | 29.34 | 0.61% | 64,894 |
| Dec 12, 2025 | 29.60 | 29.75 | 29.18 | 29.31 | 29.16 | -1.28% | 92,771 |
| Dec 11, 2025 | 29.40 | 29.69 | 29.29 | 29.69 | 29.54 | 0.99% | 89,844 |
| Dec 10, 2025 | 29.40 | 29.45 | 29.11 | 29.40 | 29.25 | 0.34% | 157,693 |
| Dec 9, 2025 | 29.39 | 29.63 | 29.30 | 29.30 | 29.15 | -0.37% | 69,130 |
| Dec 8, 2025 | 29.80 | 29.80 | 29.34 | 29.41 | 29.26 | -0.75% | 78,149 |
| Dec 5, 2025 | 29.92 | 29.92 | 29.61 | 29.63 | 29.48 | -0.83% | 212,365 |
| Dec 4, 2025 | 29.68 | 29.97 | 29.63 | 29.88 | 29.73 | 0.57% | 64,583 |
| Dec 3, 2025 | 29.68 | 29.82 | 29.59 | 29.71 | 29.56 | -0.10% | 86,460 |
| Dec 2, 2025 | 30.12 | 30.14 | 29.73 | 29.74 | 29.59 | -0.67% | 84,854 |
| Dec 1, 2025 | 30.48 | 30.51 | 29.89 | 29.94 | 29.79 | -2.25% | 154,747 |
| Nov 28, 2025 | 30.48 | 30.63 | 30.40 | 30.63 | 30.48 | 0.92% | 34,609 |
| Nov 26, 2025 | 30.14 | 30.47 | 30.10 | 30.35 | 30.20 | 1.47% | 137,444 |
| Nov 25, 2025 | 29.97 | 30.13 | 29.67 | 29.91 | 29.76 | - | 147,216 |
| Nov 24, 2025 | 29.70 | 29.97 | 29.46 | 29.91 | 29.76 | 1.05% | 207,832 |
| Nov 21, 2025 | 29.58 | 29.67 | 29.25 | 29.60 | 29.45 | 0.37% | 76,363 |