Global X Funds - Global X U.S. Electrification ETF (ZAP)
NASDAQ: ZAP · Real-Time Price · USD
25.24
-0.23 (-0.92%)
At close: Feb 21, 2025, 4:00 PM
25.08
-0.16 (-0.61%)
After-hours: Feb 21, 2025, 5:01 PM EST
ZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 25.32 | 25.44 | 25.15 | 25.24 | 25.24 | -0.92% | 3,231 |
| Feb 20, 2025 | 25.61 | 25.61 | 25.37 | 25.47 | 25.47 | -0.20% | 25,861 |
| Feb 19, 2025 | 25.54 | 26.00 | 25.38 | 25.52 | 25.52 | 0.12% | 46,953 |
| Feb 18, 2025 | 25.38 | 25.49 | 25.25 | 25.49 | 25.49 | 1.27% | 15,839 |
| Feb 14, 2025 | 25.41 | 25.48 | 25.17 | 25.17 | 25.17 | -0.44% | 9,666 |
| Feb 13, 2025 | 25.36 | 25.36 | 25.17 | 25.28 | 25.28 | 0.52% | 8,538 |
| Feb 12, 2025 | 25.07 | 25.28 | 24.87 | 25.15 | 25.15 | -0.74% | 37,259 |
| Feb 11, 2025 | 25.24 | 25.34 | 25.06 | 25.34 | 25.34 | 0.03% | 17,457 |
| Feb 10, 2025 | 25.25 | 25.33 | 25.15 | 25.33 | 25.33 | 0.80% | 17,804 |
| Feb 7, 2025 | 25.33 | 25.34 | 25.11 | 25.13 | 25.13 | -0.04% | 5,280 |
| Feb 6, 2025 | 25.08 | 25.16 | 25.00 | 25.14 | 25.14 | 0.24% | 14,773 |
| Feb 5, 2025 | 25.19 | 25.31 | 25.04 | 25.08 | 25.08 | 0.72% | 21,627 |
| Feb 4, 2025 | 25.00 | 25.00 | 24.67 | 24.90 | 24.90 | -0.80% | 32,145 |
| Feb 3, 2025 | 24.71 | 25.15 | 24.51 | 25.10 | 25.10 | 0.20% | 21,108 |
| Jan 31, 2025 | 25.21 | 25.26 | 25.00 | 25.05 | 25.05 | -0.61% | 146,892 |
| Jan 30, 2025 | 24.90 | 25.24 | 24.90 | 25.21 | 25.21 | 2.42% | 19,914 |
| Jan 29, 2025 | 24.56 | 24.80 | 24.49 | 24.61 | 24.61 | 0.49% | 187,676 |
| Jan 28, 2025 | 24.83 | 24.83 | 24.22 | 24.49 | 24.49 | -0.73% | 813,973 |
| Jan 27, 2025 | 25.05 | 25.10 | 24.36 | 24.67 | 24.67 | -4.93% | 57,199 |
| Jan 24, 2025 | 25.93 | 26.04 | 25.86 | 25.95 | 25.95 | 0.35% | 75,161 |
| Jan 23, 2025 | 25.84 | 26.05 | 25.73 | 25.86 | 25.86 | 0.51% | 73,253 |
| Jan 22, 2025 | 26.23 | 26.23 | 25.73 | 25.73 | 25.73 | -1.23% | 90,998 |
| Jan 21, 2025 | 25.89 | 26.10 | 25.85 | 26.05 | 26.05 | 2.25% | 327,140 |
| Jan 17, 2025 | 25.51 | 25.60 | 25.45 | 25.48 | 25.48 | 0.19% | 89,010 |
| Jan 16, 2025 | 25.02 | 25.45 | 24.99 | 25.43 | 25.43 | 2.39% | 248,523 |
| Jan 15, 2025 | 24.76 | 25.04 | 24.76 | 24.84 | 24.84 | 1.29% | 255,612 |
| Jan 14, 2025 | 24.45 | 24.55 | 24.41 | 24.52 | 24.52 | 1.19% | 255,462 |
| Jan 13, 2025 | 24.38 | 24.38 | 24.00 | 24.23 | 24.23 | -0.73% | 37,099 |
| Jan 10, 2025 | 24.70 | 24.70 | 24.33 | 24.41 | 24.41 | -0.89% | 7,002 |
| Jan 8, 2025 | 24.65 | 24.65 | 24.32 | 24.63 | 24.63 | -0.08% | 24,116 |
| Jan 7, 2025 | 24.89 | 24.90 | 24.61 | 24.65 | 24.65 | -0.44% | 480,697 |
| Jan 6, 2025 | 25.05 | 25.05 | 24.72 | 24.76 | 24.76 | -0.42% | 41,150 |
| Jan 3, 2025 | 24.71 | 24.94 | 24.71 | 24.86 | 24.86 | 1.36% | 6,278 |
| Jan 2, 2025 | 24.60 | 24.62 | 24.50 | 24.53 | 24.53 | 0.89% | 10,846 |
| Dec 31, 2024 | 24.48 | 24.50 | 24.23 | 24.31 | 24.31 | -0.28% | 4,808 |
| Dec 30, 2024 | 24.20 | 24.41 | 24.15 | 24.38 | 24.38 | -0.31% | 100,455 |
| Dec 27, 2024 | 24.47 | 24.47 | 24.33 | 24.46 | 24.46 | -0.63% | 1,254 |
| Dec 26, 2024 | 24.63 | 24.69 | 24.56 | 24.61 | 24.61 | -0.21% | 75,703 |
| Dec 24, 2024 | 24.56 | 24.67 | 24.56 | 24.67 | 24.66 | 0.69% | 390 |
| Dec 23, 2024 | 24.41 | 24.50 | 24.21 | 24.50 | 24.50 | 0.36% | 1,151,107 |
| Dec 20, 2024 | 24.13 | 24.45 | 24.13 | 24.41 | 24.41 | 1.24% | 3,039 |
| Dec 19, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.41% | 61 |