Skip to main content
logo
Global X U.S. Electrification ETF (ZAP)
NASDAQ: ZAP · Real-Time Price · USD
29.46
+0.08 (0.27%)
At close: Dec 24, 2025, 1:00 PM EST
29.63
+0.17 (0.58%)
After-hours: Dec 24, 2025, 4:15 PM EST

ZAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202529.3529.4729.3129.4629.460.27%40,632
Dec 23, 202529.2429.4429.2329.3829.380.44%175,039
Dec 22, 202529.1129.3028.9929.2529.250.41%104,367
Dec 19, 202529.2529.4229.0429.1329.13-0.58%108,398
Dec 18, 202529.2829.4029.1629.3029.301.07%149,243
Dec 17, 202529.3729.3828.8928.9928.99-1.02%108,105
Dec 16, 202529.3629.5129.1329.2929.29-0.68%124,751
Dec 15, 202529.4529.5729.3029.4929.490.61%64,894
Dec 12, 202529.6029.7529.1829.3129.31-1.28%92,771
Dec 11, 202529.4029.6929.2929.6929.690.99%89,844
Dec 10, 202529.4029.4529.1129.4029.400.34%157,693
Dec 9, 202529.3929.6329.3029.3029.30-0.37%69,130
Dec 8, 202529.8029.8029.3429.4129.41-0.75%78,149
Dec 5, 202529.9229.9229.6129.6329.63-0.83%212,365
Dec 4, 202529.6829.9729.6329.8829.880.57%64,583
Dec 3, 202529.6829.8229.5929.7129.71-0.10%86,460
Dec 2, 202530.1230.1429.7329.7429.74-0.67%84,854
Dec 1, 202530.4830.5129.8929.9429.94-2.25%154,747
Nov 28, 202530.4830.6330.4030.6330.630.92%34,609
Nov 26, 202530.1430.4730.1030.3530.351.47%137,444
Nov 25, 202529.9730.1329.6729.9129.91-147,216
Nov 24, 202529.7029.9729.4629.9129.911.05%207,832
Nov 21, 202529.5829.6729.2529.6029.600.37%76,363
Nov 20, 202530.3130.3629.2229.4929.49-1.21%141,711
Nov 19, 202530.0530.1729.8029.8529.85-0.78%192,641
Nov 18, 202530.1430.2829.9930.0930.09-0.02%66,983
Nov 17, 202530.1230.2929.9630.0930.090.24%351,355
Nov 14, 202529.8130.2429.7130.0230.020.24%502,499
Nov 13, 202530.6030.6029.9429.9529.95-2.21%101,700
Nov 12, 202530.6030.7530.4630.6230.620.15%246,716
Nov 11, 202530.7430.7830.4530.5830.58-0.59%107,906
Nov 10, 202530.8930.9430.4930.7630.760.36%137,576
Nov 7, 202530.2030.6530.1130.6530.650.96%69,703
Nov 6, 202530.5730.6830.3230.3630.36-0.68%77,288
Nov 5, 202530.4730.7430.4230.5730.570.65%74,716
Nov 4, 202530.5330.5330.2730.3730.37-1.11%123,691
Nov 3, 202530.7331.1630.3430.7130.710.20%273,378
Oct 31, 202530.7830.9330.3830.6530.65-0.26%270,479
Oct 30, 202530.7831.1430.6430.7330.73-0.36%80,672
Oct 29, 202530.5531.0330.5530.8430.840.69%52,546
Oct 28, 202530.8230.8730.2530.6330.63-0.81%92,211
Oct 27, 202530.8230.8830.4830.8830.880.36%129,738
Oct 24, 202530.5230.8730.5230.7730.771.65%56,797
Oct 23, 202530.1130.4029.9730.2730.270.87%58,304
Oct 22, 202530.3530.4729.5130.0130.01-1.22%107,733
Oct 21, 202530.7330.8230.2530.3830.38-1.24%84,068
Oct 20, 202530.9931.0730.6930.7630.760.07%71,747
Oct 17, 202530.9330.9530.5130.7430.74-0.52%104,046
Oct 16, 202531.4431.5230.8630.9030.90-1.12%109,300
Oct 15, 202531.1231.4430.8931.2531.251.30%208,624