Global X U.S. Electrification ETF (ZAP)

NASDAQ: ZAP · Real-Time Price · USD

31.86

+0.19 (0.60%)

At close: Sep 4, 2026, 4:00 PM EDT

31.66

-0.20 (-0.63%)

After-hours: Sep 4, 2026, 7:56 PM EDT

ZAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.61	31.93	31.61	31.86	31.86	0.60%	171,749
Sep 3, 2026	31.34	31.75	31.32	31.67	31.67	1.09%	77,673
Sep 2, 2026	31.18	31.34	30.84	31.33	31.33	0.26%	271,924
Sep 1, 2026	31.06	31.25	30.70	31.25	31.25	0.51%	156,892
Aug 31, 2026	31.05	31.17	30.92	31.09	31.09	-0.99%	109,439
Aug 28, 2026	31.93	31.93	31.31	31.40	31.40	-1.41%	138,054
Aug 27, 2026	32.10	32.10	31.72	31.85	31.85	-0.53%	72,068
Aug 26, 2026	31.81	32.18	31.81	32.02	32.02	0.55%	126,677
Aug 25, 2026	31.98	32.00	31.68	31.85	31.85	0.36%	97,720
Aug 24, 2026	31.51	31.77	31.38	31.73	31.73	0.41%	193,781
Aug 21, 2026	32.31	32.33	31.57	31.60	31.60	-1.89%	119,336
Aug 20, 2026	32.37	32.54	32.18	32.21	32.21	-0.92%	85,549
Aug 19, 2026	32.81	32.81	32.32	32.51	32.51	-0.34%	71,221
Aug 18, 2026	33.18	33.20	32.58	32.62	32.62	-1.75%	101,940
Aug 17, 2026	33.15	33.24	33.00	33.20	33.20	0.15%	77,196
Aug 14, 2026	32.99	33.25	32.99	33.15	33.15	0.45%	114,800
Aug 13, 2026	32.97	33.23	32.94	33.00	33.00	0.12%	158,829
Aug 12, 2026	32.99	33.06	32.82	32.96	32.96	1.10%	85,223
Aug 11, 2026	32.20	32.61	32.20	32.60	32.60	1.34%	108,519
Aug 10, 2026	32.59	32.61	32.13	32.17	32.17	-1.32%	74,754
Aug 7, 2026	32.54	32.69	32.26	32.60	32.60	0.52%	125,133
Aug 6, 2026	32.84	32.93	32.35	32.43	32.43	-0.70%	66,240
Aug 5, 2026	32.84	32.91	32.47	32.66	32.66	-0.67%	194,887
Aug 4, 2026	32.92	33.05	32.41	32.88	32.88	0.58%	127,322
Aug 3, 2026	32.22	32.78	32.16	32.69	32.69	0.68%	118,528
Jul 31, 2026	32.94	32.94	32.42	32.47	32.47	-0.55%	56,314
Jul 30, 2026	32.66	32.92	32.38	32.65	32.65	2.10%	110,016
Jul 29, 2026	32.81	32.90	31.93	31.98	31.98	-2.35%	84,110
Jul 28, 2026	33.01	33.13	32.68	32.75	32.75	-1.44%	62,174
Jul 27, 2026	33.62	33.64	32.97	33.23	33.23	-0.98%	45,537
Jul 24, 2026	33.93	34.00	33.45	33.56	33.56	-1.15%	73,319
Jul 23, 2026	33.53	33.97	33.45	33.95	33.95	0.56%	69,184
Jul 22, 2026	33.40	33.77	33.30	33.76	33.76	1.66%	65,539
Jul 21, 2026	33.10	33.30	32.98	33.21	33.21	0.73%	74,411
Jul 20, 2026	33.41	33.55	32.89	32.97	32.97	-0.60%	99,440
Jul 17, 2026	33.31	33.63	33.12	33.17	33.17	-0.45%	67,882
Jul 16, 2026	33.33	33.52	33.07	33.32	33.32	-0.63%	65,796
Jul 15, 2026	33.87	34.01	33.39	33.53	33.53	-0.97%	118,875
Jul 14, 2026	33.96	34.28	33.68	33.86	33.86	0.59%	71,119
Jul 13, 2026	33.56	33.81	33.55	33.66	33.66	-0.09%	66,452
Jul 10, 2026	33.62	33.73	33.49	33.69	33.69	0.18%	75,844
Jul 9, 2026	34.12	34.13	33.55	33.63	33.63	-0.15%	114,950
Jul 8, 2026	33.81	33.90	33.31	33.68	33.68	-0.56%	59,331
Jul 7, 2026	34.12	34.27	33.79	33.87	33.87	-0.62%	109,316
Jul 6, 2026	34.21	34.40	33.96	34.08	34.08	0.20%	106,026
Jul 2, 2026	34.12	34.29	33.81	34.18	34.01	0.77%	94,717
Jul 1, 2026	34.44	34.45	33.40	33.92	33.75	-1.99%	244,476
Jun 30, 2026	34.71	34.92	34.53	34.61	34.44	-0.40%	139,952
Jun 29, 2026	34.81	34.83	34.44	34.75	34.58	0.43%	47,982
Jun 26, 2026	34.83	34.83	34.36	34.60	34.43	-1.14%	106,145