GLOBAL X ETFS ICAV - Global X U.S. Electrification UCITS ETF (LON:ZAPG)
London · Delayed Price · Currency is GBP · Price in GBX 1,019.20
+4.00 (0.39%)
Last updated: Sep 22, 2026, 4:23 PM GMT
LON:ZAPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,018.00 | 1,018.00 | 1,008.60 | 1,019.20 | 1,019.20 | 0.39% | 3,568 |
| Sep 21, 2026 | 1,017.80 | 1,017.80 | 1,011.20 | 1,015.20 | 1,015.20 | 0.57% | 226 |
| Sep 18, 2026 | 1,027.40 | 1,027.40 | 1,017.80 | 1,009.40 | 1,009.40 | -0.81% | 13 |
| Sep 17, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,017.60 | 1,017.60 | 1.10% | - |
| Sep 16, 2026 | 1,001.40 | 1,005.61 | 1,001.40 | 1,006.50 | 1,006.50 | 0.94% | 399 |
| Sep 15, 2026 | 1,004.60 | 998.70 | 998.70 | 997.15 | 997.15 | -0.53% | 15 |
| Sep 14, 2026 | 1,030.20 | 1,030.20 | 1,024.60 | 1,002.50 | 1,002.50 | -2.43% | 121 |
| Sep 11, 2026 | 1,028.20 | 1,028.20 | 1,023.20 | 1,027.50 | 1,027.50 | 0.44% | 29 |
| Sep 10, 2026 | 1,034.40 | 1,034.40 | 1,024.60 | 1,023.00 | 1,023.00 | -0.64% | - |
| Sep 9, 2026 | 1,047.60 | 1,041.40 | 1,039.40 | 1,029.60 | 1,029.60 | -1.53% | 344 |
| Sep 8, 2026 | 1,024.60 | 1,034.60 | 1,024.60 | 1,045.60 | 1,045.60 | 1.50% | 5 |
| Sep 7, 2026 | 1,034.40 | 1,036.60 | 1,031.37 | 1,030.10 | 1,030.10 | 0.25% | 22 |
| Sep 4, 2026 | 1,023.22 | 1,031.00 | 1,022.80 | 1,027.50 | 1,027.50 | 0.98% | 488 |
| Sep 3, 2026 | 1,018.60 | 1,019.40 | 1,007.40 | 1,017.50 | 1,017.50 | 1.18% | 1,077 |
| Sep 2, 2026 | 1,007.80 | 1,013.20 | 1,007.80 | 1,005.60 | 1,005.60 | 0.30% | 80 |
| Sep 1, 2026 | 1,002.60 | 1,007.00 | 995.40 | 1,002.60 | 1,002.60 | -1.71% | 72 |
| Aug 28, 2026 | 1,029.40 | 1,029.40 | 1,025.60 | 1,020.00 | 1,020.00 | 0.20% | 193 |
| Aug 27, 2026 | 1,033.20 | 1,035.40 | 1,028.60 | 1,018.00 | 1,018.00 | -0.74% | 1,395 |
| Aug 26, 2026 | 1,020.20 | 1,020.20 | 1,012.80 | 1,025.60 | 1,025.60 | 0.85% | 983 |
| Aug 25, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1.29% | - |
| Aug 24, 2026 | 1,011.20 | 1,011.20 | 1,003.20 | 1,004.00 | 1,004.00 | -1.04% | 56 |
| Aug 21, 2026 | 1,024.80 | 1,032.00 | 1,014.40 | 1,014.60 | 1,014.60 | -1.97% | 10,124 |
| Aug 20, 2026 | 1,043.00 | 1,041.40 | 1,035.00 | 1,035.00 | 1,035.00 | -0.30% | 1,395 |
| Aug 19, 2026 | 1,055.00 | 1,055.00 | 1,049.60 | 1,038.10 | 1,038.10 | -2.05% | 6 |
| Aug 18, 2026 | 1,069.40 | 1,071.40 | 1,064.20 | 1,059.80 | 1,059.80 | -0.14% | 13 |
| Aug 17, 2026 | 1,065.60 | 1,065.60 | 1,061.00 | 1,061.30 | 1,061.30 | -0.37% | 489 |
| Aug 14, 2026 | 1,065.80 | 1,068.20 | 1,065.80 | 1,065.20 | 1,065.20 | -0.25% | - |
| Aug 13, 2026 | 1,071.60 | 1,074.60 | 1,067.60 | 1,067.90 | 1,067.90 | 0.44% | 51 |
| Aug 12, 2026 | 1,057.60 | 1,063.80 | 1,055.00 | 1,063.20 | 1,063.20 | 1.40% | 4 |
| Aug 11, 2026 | 1,039.40 | 1,039.40 | 1,039.40 | 1,048.50 | 1,048.50 | 0.89% | 7 |
| Aug 10, 2026 | 1,057.40 | 1,057.40 | 1,051.00 | 1,039.30 | 1,039.30 | -0.89% | 90 |
| Aug 7, 2026 | 1,055.00 | 1,055.60 | 1,037.80 | 1,048.60 | 1,048.60 | -0.79% | 2,342 |
| Aug 6, 2026 | 1,061.40 | 1,061.40 | 1,061.40 | 1,056.90 | 1,056.90 | 0.42% | - |
| Aug 5, 2026 | 1,071.40 | 1,071.40 | 1,068.00 | 1,052.50 | 1,052.50 | -0.96% | 121 |
| Aug 4, 2026 | 1,062.70 | 1,062.70 | 1,062.70 | 1,062.70 | 1,062.70 | 0.39% | - |
| Aug 3, 2026 | 1,050.00 | 1,060.40 | 1,050.00 | 1,058.60 | 1,058.60 | 0.45% | 101 |
| Jul 31, 2026 | 1,062.40 | 1,062.40 | 1,062.40 | 1,053.90 | 1,053.90 | 0.44% | - |
| Jul 30, 2026 | 1,057.00 | 1,066.60 | 1,048.40 | 1,049.30 | 1,049.30 | -0.69% | 105 |
| Jul 29, 2026 | 1,076.80 | 1,083.20 | 1,076.60 | 1,056.60 | 1,056.60 | -2.23% | 38 |
| Jul 28, 2026 | 1,089.20 | 1,099.40 | 1,080.40 | 1,080.70 | 1,080.70 | -0.56% | 119 |
| Jul 27, 2026 | 1,110.00 | 1,113.80 | 1,088.80 | 1,086.80 | 1,086.80 | -1.60% | 520 |
| Jul 24, 2026 | 1,116.60 | 1,116.80 | 1,100.60 | 1,104.50 | 1,104.50 | -0.52% | 507 |
| Jul 23, 2026 | 1,097.60 | 1,103.60 | 1,095.40 | 1,110.30 | 1,110.30 | 1.36% | 415 |
| Jul 22, 2026 | 1,082.00 | 1,096.20 | 1,078.00 | 1,095.40 | 1,095.40 | 1.54% | 695 |
| Jul 21, 2026 | 1,080.60 | 1,080.60 | 1,080.60 | 1,078.80 | 1,078.80 | 0.33% | - |
| Jul 20, 2026 | 1,081.80 | 1,081.80 | 1,078.40 | 1,075.30 | 1,075.30 | -0.75% | 7 |
| Jul 17, 2026 | 1,083.40 | 1,083.40 | 1,072.00 | 1,083.40 | 1,083.40 | 0.63% | 6 |
| Jul 16, 2026 | 1,076.60 | 1,088.00 | 1,071.80 | 1,076.60 | 1,076.60 | -1.55% | 977 |
| Jul 15, 2026 | 1,107.40 | 1,107.40 | 1,100.20 | 1,093.50 | 1,093.50 | -0.70% | 282 |
| Jul 14, 2026 | 1,098.20 | 1,101.20 | 1,098.20 | 1,101.20 | 1,101.20 | 0.36% | 279 |