Global X U.S. Electrification ETF (ZAP)
NASDAQ: ZAP · Real-Time Price · USD
29.14
+0.45 (1.55%)
At close: Sep 26, 2025, 4:00 PM EDT
29.16
+0.02 (0.09%)
After-hours: Sep 26, 2025, 4:15 PM EDT
ZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.77 | 29.20 | 28.77 | 29.14 | 29.14 | 1.55% | 60,339 |
| Sep 25, 2025 | 28.90 | 28.90 | 28.69 | 28.69 | 28.69 | -1.14% | 118,527 |
| Sep 24, 2025 | 28.97 | 29.05 | 28.84 | 29.02 | 29.02 | 0.26% | 36,300 |
| Sep 23, 2025 | 29.03 | 29.06 | 28.83 | 28.95 | 28.95 | -0.47% | 43,785 |
| Sep 22, 2025 | 28.76 | 29.12 | 28.65 | 29.08 | 29.08 | 0.97% | 84,885 |
| Sep 19, 2025 | 28.65 | 28.88 | 28.55 | 28.80 | 28.80 | 0.92% | 33,130 |
| Sep 18, 2025 | 28.40 | 28.75 | 28.22 | 28.54 | 28.54 | 0.63% | 152,912 |
| Sep 17, 2025 | 28.37 | 28.50 | 28.25 | 28.36 | 28.36 | 0.34% | 66,628 |
| Sep 16, 2025 | 28.61 | 28.66 | 28.22 | 28.26 | 28.26 | -1.27% | 171,029 |
| Sep 15, 2025 | 28.57 | 28.84 | 28.57 | 28.63 | 28.63 | 0.59% | 225,737 |
| Sep 12, 2025 | 28.31 | 28.57 | 28.31 | 28.46 | 28.46 | 0.07% | 30,013 |
| Sep 11, 2025 | 28.19 | 28.46 | 28.19 | 28.44 | 28.44 | 0.67% | 71,509 |
| Sep 10, 2025 | 27.92 | 28.27 | 27.92 | 28.25 | 28.25 | 2.17% | 36,453 |
| Sep 9, 2025 | 27.57 | 27.67 | 27.43 | 27.65 | 27.65 | 0.55% | 32,976 |
| Sep 8, 2025 | 27.79 | 27.87 | 27.43 | 27.50 | 27.50 | -0.64% | 41,116 |
| Sep 5, 2025 | 27.95 | 27.95 | 27.38 | 27.68 | 27.68 | -0.26% | 82,661 |
| Sep 4, 2025 | 27.75 | 27.86 | 27.61 | 27.75 | 27.75 | 0.39% | 115,816 |
| Sep 3, 2025 | 27.59 | 27.68 | 27.51 | 27.64 | 27.64 | -0.07% | 36,927 |
| Sep 2, 2025 | 27.64 | 27.66 | 27.32 | 27.66 | 27.66 | -0.61% | 63,700 |
| Aug 29, 2025 | 28.10 | 28.10 | 27.78 | 27.83 | 27.83 | -1.03% | 64,225 |
| Aug 28, 2025 | 28.16 | 28.28 | 28.12 | 28.12 | 28.12 | -0.21% | 61,112 |
| Aug 27, 2025 | 28.19 | 28.23 | 28.06 | 28.18 | 28.18 | 0.14% | 62,871 |
| Aug 26, 2025 | 28.03 | 28.19 | 27.97 | 28.14 | 28.14 | 0.76% | 47,802 |
| Aug 25, 2025 | 28.17 | 28.18 | 27.90 | 27.93 | 27.93 | -0.93% | 72,391 |
| Aug 22, 2025 | 28.15 | 28.31 | 28.10 | 28.19 | 28.19 | 0.89% | 21,122 |
| Aug 21, 2025 | 28.12 | 28.20 | 27.88 | 27.94 | 27.94 | -0.57% | 63,473 |
| Aug 20, 2025 | 28.04 | 28.20 | 27.96 | 28.10 | 28.10 | -0.04% | 445,007 |
| Aug 19, 2025 | 28.06 | 28.11 | 27.95 | 28.11 | 28.11 | 0.36% | 113,071 |
| Aug 18, 2025 | 28.17 | 28.19 | 27.97 | 28.01 | 28.01 | -0.29% | 57,082 |
| Aug 15, 2025 | 28.28 | 28.28 | 27.96 | 28.09 | 28.09 | -0.64% | 30,519 |
| Aug 14, 2025 | 28.43 | 28.43 | 28.22 | 28.27 | 28.27 | -0.74% | 55,855 |
| Aug 13, 2025 | 28.55 | 28.56 | 28.14 | 28.48 | 28.48 | 0.27% | 1,067,701 |
| Aug 12, 2025 | 28.30 | 28.45 | 28.12 | 28.40 | 28.40 | 0.86% | 63,307 |
| Aug 11, 2025 | 28.38 | 28.44 | 28.04 | 28.16 | 28.16 | -0.20% | 71,364 |
| Aug 8, 2025 | 28.47 | 28.54 | 28.11 | 28.22 | 28.22 | -0.49% | 36,908 |
| Aug 7, 2025 | 28.22 | 28.48 | 28.22 | 28.36 | 28.36 | 0.37% | 47,858 |
| Aug 6, 2025 | 28.53 | 28.53 | 28.18 | 28.25 | 28.25 | -0.52% | 27,582 |
| Aug 5, 2025 | 28.71 | 28.76 | 28.34 | 28.40 | 28.40 | -1.09% | 218,363 |
| Aug 4, 2025 | 28.39 | 28.76 | 28.39 | 28.71 | 28.71 | 1.39% | 96,736 |
| Aug 1, 2025 | 28.15 | 28.56 | 27.89 | 28.32 | 28.32 | -0.49% | 65,539 |
| Jul 31, 2025 | 28.30 | 28.53 | 28.27 | 28.46 | 28.46 | 0.76% | 245,109 |
| Jul 30, 2025 | 28.17 | 28.52 | 28.14 | 28.25 | 28.25 | 1.24% | 63,420 |
| Jul 29, 2025 | 27.78 | 27.98 | 27.78 | 27.90 | 27.90 | 0.43% | 75,394 |
| Jul 28, 2025 | 28.20 | 28.20 | 27.75 | 27.78 | 27.78 | -1.21% | 116,275 |
| Jul 25, 2025 | 27.98 | 28.12 | 27.96 | 28.12 | 28.12 | 0.75% | 66,223 |
| Jul 24, 2025 | 28.02 | 28.02 | 27.85 | 27.91 | 27.91 | 0.36% | 111,252 |
| Jul 23, 2025 | 28.07 | 28.17 | 27.76 | 27.81 | 27.81 | 0.22% | 347,821 |
| Jul 22, 2025 | 27.48 | 27.77 | 27.47 | 27.75 | 27.75 | 0.94% | 261,433 |
| Jul 21, 2025 | 27.69 | 27.71 | 27.48 | 27.49 | 27.49 | -0.12% | 63,447 |
| Jul 18, 2025 | 27.22 | 27.61 | 27.22 | 27.52 | 27.52 | 1.69% | 165,282 |