Global X U.S. Electrification ETF (ZAP)
NASDAQ: ZAP · Real-Time Price · USD
30.92
+0.19 (0.62%)
At close: Nov 6, 2026, 4:00 PM EST
30.91
-0.01 (-0.03%)
After-hours: Nov 6, 2026, 7:30 PM EST
ZAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 30.71 | 31.06 | 30.67 | 30.92 | 30.92 | 0.62% | 100,574 |
| Nov 5, 2026 | 31.46 | 31.48 | 30.57 | 30.73 | 30.73 | -2.35% | 126,565 |
| Nov 4, 2026 | 31.76 | 31.76 | 31.10 | 31.47 | 31.47 | -1.35% | 230,178 |
| Nov 3, 2026 | 31.76 | 32.11 | 31.63 | 31.90 | 31.90 | 0.82% | 121,832 |
| Nov 2, 2026 | 31.61 | 31.76 | 31.49 | 31.64 | 31.64 | 0.29% | 173,213 |
| Oct 30, 2026 | 31.55 | 31.85 | 31.46 | 31.55 | 31.55 | -0.63% | 127,170 |
| Oct 29, 2026 | 31.63 | 31.90 | 31.52 | 31.75 | 31.75 | 1.54% | 73,953 |
| Oct 28, 2026 | 31.57 | 31.65 | 31.15 | 31.27 | 31.27 | -0.41% | 384,252 |
| Oct 27, 2026 | 31.11 | 31.42 | 31.11 | 31.40 | 31.40 | 1.26% | 100,262 |
| Oct 26, 2026 | 30.86 | 31.17 | 30.86 | 31.01 | 31.01 | 0.55% | 97,722 |
| Oct 23, 2026 | 30.97 | 30.97 | 30.65 | 30.84 | 30.84 | -1.25% | 99,552 |
| Oct 22, 2026 | 31.09 | 31.23 | 30.89 | 31.23 | 31.23 | -0.03% | 166,195 |
| Oct 21, 2026 | 31.29 | 31.41 | 31.13 | 31.24 | 31.24 | 0.93% | 218,423 |
| Oct 20, 2026 | 30.72 | 31.11 | 30.72 | 30.95 | 30.95 | 0.62% | 101,215 |
| Oct 19, 2026 | 31.32 | 31.39 | 30.72 | 30.76 | 30.76 | -1.54% | 151,059 |
| Oct 16, 2026 | 31.19 | 31.39 | 31.04 | 31.24 | 31.24 | 0.52% | 101,718 |
| Oct 15, 2026 | 31.21 | 31.22 | 30.78 | 31.08 | 31.08 | -0.55% | 229,640 |
| Oct 14, 2026 | 31.62 | 31.63 | 30.69 | 31.25 | 31.25 | -1.33% | 186,299 |
| Oct 13, 2026 | 31.52 | 31.74 | 31.21 | 31.68 | 31.68 | 0.46% | 57,169 |
| Oct 12, 2026 | 31.56 | 31.69 | 31.46 | 31.53 | 31.53 | -0.19% | 96,811 |
| Oct 9, 2026 | 31.33 | 31.62 | 31.31 | 31.59 | 31.59 | 0.77% | 104,304 |
| Oct 8, 2026 | 31.53 | 31.57 | 31.00 | 31.35 | 31.35 | -0.82% | 124,250 |
| Oct 7, 2026 | 31.43 | 31.66 | 31.34 | 31.61 | 31.61 | -0.50% | 399,564 |
| Oct 6, 2026 | 31.22 | 31.84 | 31.22 | 31.77 | 31.77 | 2.75% | 126,572 |
| 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 |