Global X U.S. Electrification ETF (ZAP)

NASDAQ: ZAP · Real-Time Price · USD

34.23

+0.31 (0.91%)

At close: May 22, 2026, 4:00 PM EDT

33.45

-0.78 (-2.28%)

After-hours: May 22, 2026, 7:05 PM EDT

ZAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.17	34.27	34.01	34.23	34.23	0.91%	63,635
May 21, 2026	33.51	33.96	33.42	33.92	33.92	1.56%	121,638
May 20, 2026	33.41	33.56	33.30	33.40	33.40	1.09%	212,913
May 19, 2026	32.73	33.14	32.56	33.04	33.04	0.40%	46,991
May 18, 2026	33.39	33.40	32.65	32.91	32.91	-0.51%	252,801
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
Apr 21, 2026	33.48	33.49	32.83	32.84	32.84	-1.32%	114,195
Apr 20, 2026	33.39	33.55	33.26	33.28	33.28	-0.42%	65,213
Apr 17, 2026	33.37	33.51	33.10	33.42	33.42	0.12%	97,491
Apr 16, 2026	33.37	33.38	33.09	33.38	33.38	0.18%	134,934
Apr 15, 2026	33.62	33.67	33.26	33.32	33.32	-0.95%	87,391
Apr 14, 2026	33.50	33.67	33.11	33.64	33.64	1.20%	144,038
Apr 13, 2026	33.41	33.43	33.01	33.24	33.24	-0.72%	99,113
Apr 10, 2026	33.51	33.77	33.40	33.48	33.48	0.06%	87,677
Apr 9, 2026	32.99	33.71	32.94	33.46	33.46	1.27%	70,492
Apr 8, 2026	32.97	33.04	32.72	33.04	33.04	2.04%	127,461
Apr 7, 2026	32.31	32.49	32.24	32.38	32.38	-	97,949
Apr 6, 2026	32.57	32.57	32.28	32.38	32.38	-0.29%	339,135
Apr 2, 2026	32.16	32.73	32.06	32.60	32.47	0.49%	88,713
Apr 1, 2026	32.21	32.53	32.18	32.44	32.31	0.87%	111,341
Mar 31, 2026	31.92	32.16	31.63	32.16	32.04	1.20%	181,133
Mar 30, 2026	32.16	32.16	31.65	31.78	31.66	-0.16%	114,208
Mar 27, 2026	31.66	32.14	31.63	31.83	31.71	0.51%	62,566
Mar 26, 2026	31.83	31.98	31.57	31.67	31.55	-1.03%	102,546
Mar 25, 2026	32.22	32.23	31.96	32.00	31.88	0.44%	91,425
Mar 24, 2026	31.32	31.99	31.32	31.86	31.74	1.37%	125,144
Mar 23, 2026	31.59	31.83	31.43	31.43	31.31	0.74%	48,318
Mar 20, 2026	32.33	32.45	31.10	31.20	31.08	-3.79%	234,269
Mar 19, 2026	32.39	32.58	32.07	32.43	32.30	-0.46%	108,798
Mar 18, 2026	32.81	32.88	32.53	32.58	32.45	-0.73%	426,749
Mar 17, 2026	32.93	33.02	32.81	32.82	32.69	-0.24%	63,975
Mar 16, 2026	32.90	33.33	32.68	32.90	32.77	0.83%	63,437
Mar 13, 2026	32.68	32.99	32.51	32.63	32.50	0.55%	42,547