Global X U.S. Electrification ETF (BMV:ZAP)
Mexico · Delayed Price · Currency is MXN 507.30
0.00 (0.00%)
Last updated: Sep 17, 2026, 12:13 PM CST
BMV:ZAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 538.50 | 538.50 | 538.50 | 538.50 | 538.50 | 1.01% | 243 |
| Sep 14, 2026 | 533.10 | 533.10 | 533.10 | 533.10 | 533.10 | -0.54% | 449 |
| Sep 10, 2026 | 545.00 | 545.00 | 536.00 | 536.00 | 536.00 | -3.07% | 203 |
| Sep 9, 2026 | 551.00 | 553.00 | 551.00 | 553.00 | 553.00 | 0.55% | 31 |
| Sep 8, 2026 | 550.00 | 570.00 | 550.00 | 550.00 | 550.00 | 3.42% | 618 |
| Sep 2, 2026 | 531.80 | 531.80 | 531.80 | 531.80 | 531.80 | 0.69% | 1,548 |
| Sep 1, 2026 | 528.14 | 528.14 | 528.14 | 528.14 | 528.14 | -0.12% | 6,462 |
| Aug 31, 2026 | 528.80 | 528.80 | 528.80 | 528.80 | 528.80 | -1.36% | 962 |
| Aug 28, 2026 | 555.00 | 555.00 | 536.10 | 536.10 | 536.10 | -1.04% | 240 |
| Aug 27, 2026 | 541.76 | 541.76 | 541.76 | 541.76 | 541.76 | 0.18% | 1,571 |
| Aug 25, 2026 | 540.70 | 540.80 | 540.70 | 540.80 | 540.80 | -0.59% | 2,213 |
| Aug 24, 2026 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | -0.37% | 16 |
| Aug 20, 2026 | 550.70 | 550.70 | 546.00 | 546.00 | 546.00 | -2.85% | 367 |
| Aug 18, 2026 | 565.00 | 565.00 | 562.00 | 562.00 | 562.00 | -1.09% | 150 |
| Aug 17, 2026 | 567.00 | 568.18 | 567.00 | 568.18 | 568.18 | 0.38% | 856 |
| Aug 14, 2026 | 564.50 | 568.00 | 564.50 | 566.03 | 566.03 | 0.54% | 913 |
| Aug 12, 2026 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | 0.54% | 485 |
| Aug 11, 2026 | 557.50 | 568.00 | 557.50 | 560.00 | 560.00 | 1.45% | 4,643 |
| Aug 10, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | -1.34% | 89 |
| Aug 6, 2026 | 559.50 | 559.50 | 559.50 | 559.50 | 559.50 | -7.06% | 219 |
| Aug 4, 2026 | 585.00 | 602.00 | 585.00 | 602.00 | 602.00 | 6.27% | 53 |
| Jul 31, 2026 | 566.50 | 566.50 | 566.50 | 566.50 | 566.50 | 0.71% | 120 |
| Jul 29, 2026 | 562.50 | 562.50 | 562.50 | 562.50 | 562.50 | -0.44% | 268 |
| Jul 28, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -2.59% | 5 |
| Jul 27, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.38% | 20 |
| Jul 21, 2026 | 576.80 | 577.80 | 576.80 | 577.80 | 577.80 | 0.93% | 361 |
| Jul 20, 2026 | 572.50 | 572.50 | 572.50 | 572.50 | 572.50 | -1.67% | 76 |
| Jul 16, 2026 | 582.20 | 582.20 | 582.20 | 582.20 | 582.20 | -0.82% | 252 |
| Jul 15, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | - | 14 |
| Jul 14, 2026 | 597.50 | 597.50 | 587.00 | 587.00 | 587.00 | -0.41% | 319 |
| Jul 10, 2026 | 589.40 | 589.40 | 589.40 | 589.40 | 589.40 | -0.85% | 328 |
| Jul 9, 2026 | 596.50 | 596.50 | 594.45 | 594.45 | 594.45 | 1.26% | 900 |
| Jul 2, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 587.06 | -2.64% | 290 |
| Jun 30, 2026 | 609.50 | 609.50 | 606.00 | 606.00 | 602.98 | -0.38% | 1,089 |
| Jun 29, 2026 | 611.50 | 611.50 | 608.30 | 608.30 | 605.27 | 0.05% | 409 |
| Jun 24, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 604.97 | -0.42% | 22 |
| Jun 23, 2026 | 610.54 | 610.54 | 610.54 | 610.54 | 607.49 | 4.90% | 19 |
| Jun 16, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 579.10 | -1.02% | 1,763 |
| Jun 15, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 585.07 | 2.35% | 111 |
| Jun 12, 2026 | 574.50 | 574.50 | 574.50 | 574.50 | 571.63 | -0.09% | 322 |
| Jun 11, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 572.13 | - | 97 |
| Jun 10, 2026 | 569.50 | 575.00 | 569.50 | 575.00 | 572.13 | 0.19% | 433 |
| Jun 9, 2026 | 573.90 | 573.90 | 573.90 | 573.90 | 571.04 | -1.39% | 128 |
| Jun 8, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 579.10 | -0.60% | 16 |
| Jun 5, 2026 | 585.50 | 585.50 | 585.50 | 585.50 | 582.58 | 0.55% | 670 |
| Jun 3, 2026 | 582.88 | 582.88 | 582.30 | 582.30 | 579.40 | 0.05% | 846 |
| Jun 2, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 579.10 | 1.22% | 60 |
| Jun 1, 2026 | 596.00 | 596.00 | 575.00 | 575.00 | 572.13 | -1.71% | 1,735 |
| May 29, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 582.08 | -0.71% | 298 |
| May 28, 2026 | 599.00 | 599.00 | 589.20 | 589.20 | 586.26 | -1.36% | 204 |