Global X U.S. Electrification ETF (ZAP)
NASDAQ: ZAP · Real-Time Price · USD
24.63
+0.04 (0.16%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 24.60 | 24.60 | 24.41 | 24.44 | 24.30 | -1.37% | 1,820 |
| Mar 24, 2025 | 24.95 | 25.02 | 24.78 | 24.78 | 24.64 | 0.57% | 17,653 |
| Mar 21, 2025 | 24.62 | 24.71 | 24.57 | 24.64 | 24.50 | -0.88% | 3,034 |
| Mar 20, 2025 | 24.70 | 24.91 | 24.70 | 24.86 | 24.72 | 0.44% | 20,537 |
| Mar 19, 2025 | 24.61 | 24.80 | 24.60 | 24.75 | 24.61 | 0.61% | 29,482 |
| Mar 18, 2025 | 24.58 | 24.60 | 24.58 | 24.60 | 24.46 | -0.90% | 23,362 |
| Mar 17, 2025 | 24.61 | 24.94 | 24.61 | 24.82 | 24.69 | 0.70% | 15,667 |
| Mar 14, 2025 | 24.20 | 24.67 | 24.20 | 24.65 | 24.51 | 2.12% | 7,985 |
| Mar 13, 2025 | 24.12 | 24.18 | 24.01 | 24.14 | 24.01 | 0.17% | 22,416 |
| Mar 12, 2025 | 24.19 | 24.35 | 24.07 | 24.10 | 23.97 | 0.12% | 32,828 |
| Mar 11, 2025 | 24.14 | 24.22 | 23.99 | 24.07 | 23.94 | 0.08% | 42,533 |
| Mar 10, 2025 | 23.94 | 24.17 | 23.89 | 24.05 | 23.92 | -0.25% | 7,356 |
| Mar 7, 2025 | 23.87 | 24.14 | 23.81 | 24.11 | 23.98 | 1.35% | 18,373 |
| Mar 6, 2025 | 24.14 | 24.14 | 23.68 | 23.79 | 23.66 | -2.41% | 56,360 |
| Mar 5, 2025 | 24.37 | 24.45 | 24.22 | 24.38 | 24.24 | -0.36% | 20,056 |
| Mar 4, 2025 | 24.74 | 24.77 | 24.44 | 24.47 | 24.33 | -1.41% | 12,016 |
| Mar 3, 2025 | 25.11 | 25.11 | 24.68 | 24.82 | 24.68 | -0.85% | 7,477 |
| Feb 28, 2025 | 24.83 | 25.03 | 24.75 | 25.03 | 24.89 | 1.38% | 10,711 |
| Feb 27, 2025 | 25.14 | 25.38 | 24.69 | 24.69 | 24.55 | -2.33% | 21,886 |
| Feb 26, 2025 | 25.32 | 25.51 | 25.22 | 25.28 | 25.14 | 0.58% | 7,866 |
| Feb 25, 2025 | 25.06 | 25.15 | 24.75 | 25.14 | 25.00 | 0.32% | 32,963 |
| Feb 24, 2025 | 25.38 | 25.38 | 25.01 | 25.05 | 24.92 | -0.72% | 123,474 |
| Feb 21, 2025 | 25.32 | 25.44 | 25.15 | 25.24 | 25.10 | -0.92% | 3,233 |
| Feb 20, 2025 | 25.61 | 25.61 | 25.37 | 25.47 | 25.33 | -0.20% | 25,861 |
| Feb 19, 2025 | 25.54 | 26.00 | 25.38 | 25.52 | 25.38 | 0.12% | 46,953 |
| Feb 18, 2025 | 25.38 | 25.49 | 25.25 | 25.49 | 25.35 | 1.27% | 15,839 |
| Feb 14, 2025 | 25.41 | 25.48 | 25.17 | 25.17 | 25.03 | -0.44% | 9,666 |