Global X U.S. Electrification ETF (ZAP)

NASDAQ: ZAP · Real-Time Price · USD

31.20

-1.23 (-3.79%)

At close: Mar 20, 2026, 4:00 PM EDT

31.00

-0.20 (-0.64%)

After-hours: Mar 20, 2026, 7:46 PM EDT

ZAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	32.33	32.45	31.10	31.20	31.20	-3.79%	234,238
Mar 19, 2026	32.39	32.58	32.07	32.43	32.43	-0.46%	108,788
Mar 18, 2026	32.81	32.88	32.53	32.58	32.58	-0.73%	426,732
Mar 17, 2026	32.93	33.02	32.81	32.82	32.82	-0.24%	63,947
Mar 16, 2026	32.90	33.33	32.68	32.90	32.90	0.83%	63,424
Mar 13, 2026	32.68	32.99	32.51	32.63	32.63	0.55%	42,547
Mar 12, 2026	32.37	32.85	32.32	32.45	32.45	0.03%	128,166
Mar 11, 2026	32.54	32.66	32.34	32.44	32.44	-0.34%	56,365
Mar 10, 2026	32.63	32.94	32.39	32.55	32.55	-0.43%	134,076
Mar 9, 2026	32.19	32.74	31.81	32.69	32.69	1.21%	104,997
Mar 6, 2026	32.40	32.62	32.21	32.30	32.30	-1.10%	116,145
Mar 5, 2026	32.76	32.77	32.36	32.66	32.66	-1.12%	102,112
Mar 4, 2026	32.98	33.14	32.66	33.03	33.03	0.46%	66,912
Mar 3, 2026	32.74	33.08	32.16	32.88	32.88	-1.35%	157,632
Mar 2, 2026	33.09	33.46	33.09	33.33	33.33	-0.06%	126,977
Feb 27, 2026	33.23	33.38	33.11	33.35	33.35	0.30%	58,646
Feb 26, 2026	33.38	33.38	32.77	33.25	33.25	-0.45%	118,528
Feb 25, 2026	33.31	33.47	32.96	33.40	33.40	0.33%	96,196
Feb 24, 2026	32.88	33.29	32.70	33.29	33.29	1.31%	70,743
Feb 23, 2026	32.81	32.99	32.64	32.86	32.86	0.40%	90,577
Feb 20, 2026	32.86	32.90	32.41	32.73	32.73	0.06%	108,655
Feb 19, 2026	32.37	32.73	32.34	32.71	32.71	0.43%	63,694
Feb 18, 2026	32.90	32.91	32.21	32.57	32.57	-0.67%	85,212
Feb 17, 2026	32.91	32.98	32.69	32.79	32.79	0.09%	104,022
Feb 13, 2026	32.15	32.84	32.01	32.76	32.76	2.09%	107,321
Feb 12, 2026	32.10	32.47	32.04	32.09	32.09	0.47%	235,201
Feb 11, 2026	31.81	31.94	31.49	31.94	31.94	1.43%	183,202
Feb 10, 2026	31.35	31.69	31.18	31.49	31.49	0.90%	101,520
Feb 9, 2026	31.01	31.21	30.86	31.21	31.21	0.77%	136,108
Feb 6, 2026	31.11	31.14	30.72	30.97	30.97	1.37%	119,167
Feb 5, 2026	30.60	30.62	30.36	30.55	30.55	-0.13%	217,518
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