Global X U.S. Electrification ETF (ZAP)

NASDAQ: ZAP · Real-Time Price · USD

31.22

+0.14 (0.45%)

At close: Oct 16, 2026, 4:00 PM EDT

31.24

+0.02 (0.07%)

After-hours: Oct 16, 2026, 4:15 PM EDT

ZAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	31.19	31.39	31.04	31.22	31.22	0.45%	101,711
Oct 15, 2026	31.21	31.22	30.78	31.08	31.08	-0.55%	229,639
Oct 14, 2026	31.62	31.63	30.69	31.25	31.25	-1.33%	186,281
Oct 13, 2026	31.52	31.74	31.21	31.68	31.68	0.46%	57,167
Oct 12, 2026	31.56	31.69	31.46	31.53	31.53	-0.19%	96,771
Oct 9, 2026	31.33	31.62	31.31	31.59	31.59	0.77%	104,271
Oct 8, 2026	31.53	31.57	31.00	31.35	31.35	-0.82%	124,186
Oct 7, 2026	31.43	31.66	31.34	31.61	31.61	-0.50%	399,562
Oct 6, 2026	31.22	31.84	31.22	31.77	31.77	2.75%	126,543
Oct 5, 2026	30.85	31.10	30.57	30.92	30.92	0.34%	94,244
Oct 2, 2026	31.00	31.29	30.87	30.97	30.81	0.84%	124,761
Oct 1, 2026	30.56	30.75	30.30	30.71	30.56	0.85%	58,953
Sep 30, 2026	30.92	30.95	30.43	30.45	30.30	-1.07%	177,889
Sep 29, 2026	30.28	30.82	30.28	30.78	30.63	1.62%	102,470
Sep 28, 2026	30.51	30.51	30.04	30.29	30.14	-1.14%	130,740
Sep 25, 2026	30.45	30.73	30.37	30.64	30.49	0.82%	170,119
Sep 24, 2026	30.40	30.55	30.24	30.39	30.24	-0.74%	409,491
Sep 23, 2026	31.00	31.03	30.60	30.62	30.47	-1.52%	87,115
Sep 22, 2026	31.02	31.27	31.01	31.09	30.94	0.06%	98,932
Sep 21, 2026	31.11	31.24	30.88	31.07	30.92	0.32%	137,744
Sep 18, 2026	31.25	31.25	30.91	30.97	30.82	-0.92%	92,984
Sep 17, 2026	31.27	31.36	31.08	31.26	31.11	1.23%	64,598
Sep 16, 2026	31.00	31.14	30.70	30.88	30.73	0.36%	101,768
Sep 15, 2026	31.09	31.09	30.72	30.77	30.62	-0.77%	123,176
Sep 14, 2026	31.29	31.41	30.95	31.01	30.86	-2.55%	138,834
Sep 11, 2026	31.88	32.02	31.74	31.82	31.67	0.79%	95,913
Sep 10, 2026	31.83	31.97	31.52	31.57	31.42	-1.28%	106,981
Sep 9, 2026	32.32	32.47	31.88	31.98	31.83	-1.20%	193,945
Sep 8, 2026	31.98	32.60	31.98	32.37	32.21	1.60%	144,780
Sep 4, 2026	31.61	31.93	31.61	31.86	31.71	0.60%	172,371
Sep 3, 2026	31.34	31.75	31.32	31.67	31.52	1.09%	77,673
Sep 2, 2026	31.18	31.34	30.84	31.33	31.18	0.26%	271,924
Sep 1, 2026	31.06	31.25	30.70	31.25	31.10	0.51%	156,892
Aug 31, 2026	31.05	31.17	30.92	31.09	30.94	-0.99%	109,439
Aug 28, 2026	31.93	31.93	31.31	31.40	31.25	-1.41%	138,054
Aug 27, 2026	32.10	32.10	31.72	31.85	31.70	-0.53%	72,068
Aug 26, 2026	31.81	32.18	31.81	32.02	31.86	0.55%	126,677
Aug 25, 2026	31.98	32.00	31.68	31.85	31.69	0.36%	97,720
Aug 24, 2026	31.51	31.77	31.38	31.73	31.58	0.41%	193,781
Aug 21, 2026	32.31	32.33	31.57	31.60	31.45	-1.89%	119,336
Aug 20, 2026	32.37	32.54	32.18	32.21	32.05	-0.92%	85,549
Aug 19, 2026	32.81	32.81	32.32	32.51	32.35	-0.34%	71,221
Aug 18, 2026	33.18	33.20	32.58	32.62	32.46	-1.75%	101,940
Aug 17, 2026	33.15	33.24	33.00	33.20	33.04	0.15%	77,196
Aug 14, 2026	32.99	33.25	32.99	33.15	32.99	0.45%	114,800
Aug 13, 2026	32.97	33.23	32.94	33.00	32.84	0.12%	158,829
Aug 12, 2026	32.99	33.06	32.82	32.96	32.80	1.10%	85,223
Aug 11, 2026	32.20	32.61	32.20	32.60	32.44	1.34%	108,519
Aug 10, 2026	32.59	32.61	32.13	32.17	32.01	-1.32%	74,754
Aug 7, 2026	32.54	32.69	32.26	32.60	32.44	0.52%	125,133