Global X U.S. Electrification ETF (ZAP)
NASDAQ: ZAP · Real-Time Price · USD
25.97
-0.06 (-0.23%)
At close: Jun 5, 2025, 4:00 PM
25.97
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:15 PM EDT
ZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 26.20 | 26.20 | 25.94 | 25.97 | 25.97 | -0.23% | 50,712 |
| Jun 4, 2025 | 26.37 | 26.37 | 26.03 | 26.03 | 26.03 | -1.14% | 36,345 |
| Jun 3, 2025 | 26.49 | 26.49 | 26.17 | 26.33 | 26.33 | 0.79% | 22,002 |
| Jun 2, 2025 | 25.95 | 26.14 | 25.94 | 26.12 | 26.12 | 0.05% | 4,464 |
| May 30, 2025 | 25.96 | 26.11 | 25.86 | 26.11 | 26.11 | 0.85% | 17,769 |
| May 29, 2025 | 25.87 | 25.96 | 25.85 | 25.89 | 25.89 | 0.15% | 3,340 |
| May 28, 2025 | 26.21 | 26.21 | 25.81 | 25.85 | 25.85 | -1.30% | 34,878 |
| May 27, 2025 | 26.13 | 26.20 | 25.96 | 26.19 | 26.19 | 1.47% | 29,278 |
| May 23, 2025 | 25.70 | 25.88 | 25.51 | 25.81 | 25.81 | 0.90% | 11,899 |
| May 22, 2025 | 25.74 | 25.74 | 25.23 | 25.58 | 25.58 | -0.89% | 13,172 |
| May 21, 2025 | 26.19 | 26.19 | 25.74 | 25.81 | 25.81 | -1.79% | 28,154 |
| May 20, 2025 | 26.22 | 26.34 | 26.22 | 26.28 | 26.28 | 0.50% | 22,701 |
| May 19, 2025 | 25.82 | 26.20 | 25.82 | 26.15 | 26.15 | 0.11% | 22,164 |
| May 16, 2025 | 25.81 | 26.12 | 25.79 | 26.12 | 26.12 | 1.59% | 37,757 |
| May 15, 2025 | 25.58 | 25.75 | 25.53 | 25.71 | 25.71 | 1.38% | 18,912 |
| May 14, 2025 | 25.40 | 25.40 | 25.07 | 25.36 | 25.36 | -0.12% | 21,669 |
| May 13, 2025 | 25.39 | 25.54 | 25.30 | 25.39 | 25.39 | 0.36% | 8,178 |
| May 12, 2025 | 25.41 | 25.57 | 25.24 | 25.30 | 25.30 | 0.12% | 56,785 |
| May 9, 2025 | 25.31 | 25.35 | 25.24 | 25.27 | 25.27 | 0.04% | 5,418 |
| May 8, 2025 | 25.56 | 25.56 | 25.26 | 25.26 | 25.26 | -0.51% | 17,015 |
| May 7, 2025 | 25.37 | 25.53 | 25.32 | 25.39 | 25.39 | - | 4,004 |
| May 6, 2025 | 25.05 | 25.47 | 25.05 | 25.39 | 25.39 | 0.28% | 18,478 |
| May 5, 2025 | 24.96 | 25.32 | 24.93 | 25.32 | 25.32 | 0.76% | 35,963 |
| May 2, 2025 | 25.15 | 25.19 | 25.13 | 25.13 | 25.13 | 0.76% | 2,303 |
| May 1, 2025 | 25.17 | 25.22 | 24.93 | 24.94 | 24.94 | 0.40% | 1,845 |
| Apr 30, 2025 | 24.73 | 24.84 | 24.58 | 24.84 | 24.84 | -0.20% | 2,453 |
| Apr 29, 2025 | 24.73 | 24.91 | 24.73 | 24.89 | 24.89 | 0.57% | 36,338 |
| Apr 28, 2025 | 24.68 | 24.75 | 24.58 | 24.75 | 24.75 | 0.49% | 85,319 |
| Apr 25, 2025 | 24.59 | 24.63 | 24.53 | 24.63 | 24.63 | 0.16% | 3,822 |
| Apr 24, 2025 | 24.45 | 24.74 | 24.28 | 24.59 | 24.59 | 0.99% | 18,148 |
| Apr 23, 2025 | 24.57 | 24.72 | 24.26 | 24.35 | 24.35 | 0.33% | 16,048 |
| Apr 22, 2025 | 24.04 | 24.27 | 24.04 | 24.27 | 24.27 | 2.80% | 8,817 |
| Apr 21, 2025 | 24.14 | 24.14 | 23.40 | 23.61 | 23.61 | -2.48% | 27,104 |
| Apr 17, 2025 | 24.10 | 24.53 | 24.10 | 24.21 | 24.21 | 0.56% | 4,738 |
| Apr 16, 2025 | 24.31 | 24.40 | 24.01 | 24.08 | 24.08 | -1.01% | 3,173 |
| Apr 15, 2025 | 24.42 | 24.44 | 24.32 | 24.32 | 24.32 | 0.12% | 9,786 |
| Apr 14, 2025 | 24.23 | 24.34 | 24.13 | 24.29 | 24.29 | 1.55% | 29,892 |
| Apr 11, 2025 | 23.39 | 23.96 | 23.39 | 23.92 | 23.92 | 1.57% | 8,673 |
| Apr 10, 2025 | 23.66 | 23.70 | 23.23 | 23.55 | 23.55 | -0.76% | 4,896 |
| Apr 9, 2025 | 22.46 | 23.78 | 22.20 | 23.73 | 23.73 | 4.54% | 16,395 |
| Apr 8, 2025 | 23.39 | 23.39 | 22.63 | 22.70 | 22.70 | -0.31% | 10,795 |
| Apr 7, 2025 | 22.29 | 23.06 | 22.16 | 22.77 | 22.77 | -1.13% | 24,843 |
| Apr 4, 2025 | 24.08 | 24.08 | 22.94 | 23.03 | 23.03 | -5.42% | 12,621 |
| Apr 3, 2025 | 24.45 | 24.66 | 24.35 | 24.35 | 24.35 | -2.48% | 24,120 |
| Apr 2, 2025 | 24.60 | 24.97 | 24.60 | 24.97 | 24.83 | 0.89% | 2,534 |
| Apr 1, 2025 | 24.62 | 24.75 | 24.54 | 24.75 | 24.61 | 0.49% | 30,738 |
| Mar 31, 2025 | 24.26 | 24.63 | 24.26 | 24.63 | 24.49 | 0.86% | 5,033 |
| Mar 28, 2025 | 24.40 | 24.52 | 24.37 | 24.42 | 24.29 | 0.25% | 4,899 |
| Mar 27, 2025 | 24.40 | 24.50 | 24.26 | 24.36 | 24.23 | -0.19% | 7,354 |
| Mar 26, 2025 | 24.42 | 24.49 | 24.35 | 24.41 | 24.27 | -0.14% | 44,215 |