Global X U.S. Electrification ETF (ZAP)

NASDAQ: ZAP · Real-Time Price · USD

34.18

+0.26 (0.77%)

At close: Jul 2, 2026, 4:00 PM EDT

34.50

+0.32 (0.94%)

After-hours: Jul 2, 2026, 7:48 PM EDT

ZAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	34.12	34.29	33.81	34.18	34.18	0.77%	94,681
Jul 1, 2026	34.44	34.45	33.40	33.92	33.92	-1.99%	244,433
Jun 30, 2026	34.71	34.92	34.53	34.61	34.61	-0.40%	139,948
Jun 29, 2026	34.81	34.83	34.44	34.75	34.75	0.43%	47,980
Jun 26, 2026	34.83	34.83	34.36	34.60	34.60	-1.14%	106,090
Jun 25, 2026	35.00	35.39	34.70	35.00	35.00	0.69%	147,404
Jun 24, 2026	34.64	34.84	34.44	34.76	34.76	0.96%	129,688
Jun 23, 2026	34.33	34.76	34.02	34.43	34.43	-0.95%	184,384
Jun 22, 2026	34.40	34.84	34.40	34.76	34.76	1.43%	255,734
Jun 18, 2026	34.01	34.44	33.90	34.27	34.27	1.60%	108,398
Jun 17, 2026	33.96	34.14	33.62	33.73	33.73	-0.84%	58,683
Jun 16, 2026	33.88	34.43	33.88	34.02	34.02	0.64%	95,772
Jun 15, 2026	33.70	33.98	33.46	33.80	33.80	1.35%	321,057
Jun 12, 2026	33.03	33.51	33.03	33.35	33.35	1.21%	77,190
Jun 11, 2026	32.81	33.50	32.80	32.95	32.95	1.17%	234,758
Jun 10, 2026	33.05	33.07	32.55	32.57	32.57	-1.54%	49,404
Jun 9, 2026	32.96	33.17	32.74	33.08	33.08	0.82%	58,206
Jun 8, 2026	33.37	33.47	32.75	32.81	32.81	-1.50%	89,234
Jun 5, 2026	33.29	33.59	33.21	33.31	33.31	-0.63%	88,859
Jun 4, 2026	33.30	33.55	33.14	33.52	33.52	0.57%	60,287
Jun 3, 2026	33.59	33.86	33.33	33.33	33.33	-0.63%	64,336
Jun 2, 2026	32.90	33.59	32.82	33.54	33.54	2.32%	146,331
Jun 1, 2026	33.35	33.44	32.74	32.78	32.78	-2.82%	129,383
May 29, 2026	33.85	33.86	33.48	33.73	33.73	-0.47%	110,441
May 28, 2026	34.13	34.31	33.84	33.89	33.89	-1.14%	136,780
May 27, 2026	34.46	34.46	34.12	34.28	34.28	-0.64%	95,033
May 26, 2026	34.49	34.65	34.43	34.50	34.50	0.79%	86,730
May 22, 2026	34.17	34.27	34.01	34.23	34.23	0.91%	63,641
May 21, 2026	33.51	33.96	33.42	33.92	33.92	1.56%	121,710
May 20, 2026	33.41	33.56	33.30	33.40	33.40	1.09%	213,037
May 19, 2026	32.73	33.14	32.56	33.04	33.04	0.40%	46,994
May 18, 2026	33.39	33.40	32.65	32.91	32.91	-0.51%	252,820
May 15, 2026	33.59	33.60	33.04	33.08	33.08	-2.79%	145,939
May 14, 2026	33.92	34.03	33.71	34.03	34.03	0.65%	133,049
May 13, 2026	33.90	33.90	33.47	33.81	33.81	-0.44%	63,226
May 12, 2026	34.02	34.07	33.61	33.96	33.96	-0.29%	198,060
May 11, 2026	33.76	34.24	33.62	34.06	34.06	1.40%	147,955
May 8, 2026	33.98	34.10	33.45	33.59	33.59	-	109,350
May 7, 2026	34.28	34.43	33.55	33.59	33.59	-2.38%	174,467
May 6, 2026	34.94	34.98	34.29	34.41	34.41	-0.86%	170,264
May 5, 2026	34.76	34.97	34.59	34.71	34.71	-	117,143
May 4, 2026	34.71	34.91	34.41	34.71	34.71	0.17%	94,796
May 1, 2026	34.80	34.99	34.59	34.65	34.65	-0.32%	80,327
Apr 30, 2026	34.28	34.76	34.17	34.76	34.76	2.96%	246,432
Apr 29, 2026	33.95	34.00	33.58	33.76	33.76	0.30%	71,599
Apr 28, 2026	33.82	33.82	33.53	33.66	33.66	-0.50%	84,030
Apr 27, 2026	33.79	33.95	33.68	33.83	33.83	0.27%	114,085
Apr 24, 2026	33.83	33.87	33.60	33.74	33.74	-0.12%	85,891
Apr 23, 2026	33.31	33.78	33.25	33.78	33.78	2.49%	107,582
Apr 22, 2026	33.26	33.40	32.86	32.96	32.96	0.37%	61,311