Skip to main content
Global X U.S. Electrification ETF (ZAP)
NASDAQ: ZAP · Real-Time Price · USD
32.30
-0.36 (-1.10%)
At close: Mar 6, 2026, 4:00 PM EST
32.39
+0.09 (0.28%)
After-hours: Mar 6, 2026, 6:36 PM EST

ZAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202632.4032.6232.2132.3032.30-1.10%116,145
Mar 5, 202632.7632.7732.3632.6632.66-1.12%102,112
Mar 4, 202632.9833.1432.6633.0333.030.46%66,912
Mar 3, 202632.7433.0832.1632.8832.88-1.35%157,632
Mar 2, 202633.0933.4633.0933.3333.33-0.06%126,977
Feb 27, 202633.2333.3833.1133.3533.350.30%58,646
Feb 26, 202633.3833.3832.7733.2533.25-0.45%118,528
Feb 25, 202633.3133.4732.9633.4033.400.33%96,196
Feb 24, 202632.8833.2932.7033.2933.291.31%70,743
Feb 23, 202632.8132.9932.6432.8632.860.40%90,577
Feb 20, 202632.8632.9032.4132.7332.730.06%108,655
Feb 19, 202632.3732.7332.3432.7132.710.43%63,694
Feb 18, 202632.9032.9132.2132.5732.57-0.67%85,212
Feb 17, 202632.9132.9832.6932.7932.790.09%104,022
Feb 13, 202632.1532.8432.0132.7632.762.09%107,321
Feb 12, 202632.1032.4732.0432.0932.090.47%235,201
Feb 11, 202631.8131.9431.4931.9431.941.43%183,202
Feb 10, 202631.3531.6931.1831.4931.490.90%101,520
Feb 9, 202631.0131.2130.8631.2131.210.77%136,108
Feb 6, 202631.1131.1430.7230.9730.971.37%119,167
Feb 5, 202630.6030.6230.3630.5530.55-0.13%217,518
Feb 4, 202631.2031.2230.4330.5930.59-1.42%105,936
Feb 3, 202630.5531.0830.5531.0331.031.70%182,327
Feb 2, 202630.7530.8030.3830.5130.51-0.75%132,048
Jan 30, 202630.8031.4330.3930.7430.74-0.61%77,309
Jan 29, 202631.0731.2330.7030.9330.93-0.06%182,135
Jan 28, 202630.8831.0230.8130.9530.950.55%130,858
Jan 27, 202630.4230.8430.2530.7830.780.82%91,966
Jan 26, 202630.3530.5530.3030.5330.530.86%281,869
Jan 23, 202630.4230.4430.0930.2730.27-0.39%60,429
Jan 22, 202630.7730.7830.2430.3930.39-0.65%121,020
Jan 21, 202630.6530.6530.2030.5930.590.72%92,632
Jan 20, 202630.4130.6030.2630.3730.37-0.85%246,803
Jan 16, 202630.4930.7030.3030.6330.630.36%221,504
Jan 15, 202630.3630.6730.3430.5230.521.46%177,616
Jan 14, 202629.9430.1529.8530.0830.080.40%146,486
Jan 13, 202629.7630.0129.6929.9629.960.67%78,845
Jan 12, 202629.5829.8029.4929.7629.760.39%122,182
Jan 9, 202629.5929.7729.5629.6529.651.42%257,376
Jan 8, 202629.2729.4329.1629.2329.230.07%284,181
Jan 7, 202629.8329.8329.0929.2129.21-1.82%254,320
Jan 6, 202629.5029.7529.3629.7529.750.88%117,752
Jan 5, 202629.7229.7529.1629.4929.49-0.44%189,001
Jan 2, 202629.2429.7129.1229.6229.621.93%158,851
Dec 31, 202529.3029.3629.0329.0629.06-0.58%261,049
Dec 30, 202529.3229.3429.2229.2329.23-0.61%77,658
Dec 29, 202529.3929.5329.3229.4129.26-0.17%63,215
Dec 26, 202529.4729.4729.3429.4629.31-43,100
Dec 24, 202529.3529.4729.3129.4629.310.27%40,633
Dec 23, 202529.2429.4429.2329.3829.230.44%175,049
Dec 22, 202529.1129.3028.9929.2529.100.41%104,367
Dec 19, 202529.2529.4229.0429.1328.98-0.58%108,427
Dec 18, 202529.2829.4029.1629.3029.151.07%149,361
Dec 17, 202529.3729.3828.8928.9928.84-1.02%108,105
Dec 16, 202529.3629.5129.1329.2929.14-0.68%124,862
Dec 15, 202529.4529.5729.3029.4929.340.61%64,894
Dec 12, 202529.6029.7529.1829.3129.16-1.28%92,771
Dec 11, 202529.4029.6929.2929.6929.540.99%89,844
Dec 10, 202529.4029.4529.1129.4029.250.34%157,693
Dec 9, 202529.3929.6329.3029.3029.15-0.37%69,130
Dec 8, 202529.8029.8029.3429.4129.26-0.75%78,149
Dec 5, 202529.9229.9229.6129.6329.48-0.83%212,365
Dec 4, 202529.6829.9729.6329.8829.730.57%64,583
Dec 3, 202529.6829.8229.5929.7129.56-0.10%86,460
Dec 2, 202530.1230.1429.7329.7429.59-0.67%84,854
Dec 1, 202530.4830.5129.8929.9429.79-2.25%154,747
Nov 28, 202530.4830.6330.4030.6330.480.92%34,609
Nov 26, 202530.1430.4730.1030.3530.201.47%137,444
Nov 25, 202529.9730.1329.6729.9129.76-147,216
Nov 24, 202529.7029.9729.4629.9129.761.05%207,832
Nov 21, 202529.5829.6729.2529.6029.450.37%76,363
Nov 20, 202530.3130.3629.2229.4929.34-1.21%141,711
Nov 19, 202530.0530.1729.8029.8529.70-0.78%192,641
Nov 18, 202530.1430.2829.9930.0929.93-0.02%66,983
Nov 17, 202530.1230.2929.9630.0929.940.24%351,355
Nov 14, 202529.8130.2429.7130.0229.870.24%502,499
Nov 13, 202530.6030.6029.9429.9529.80-2.21%101,700
Nov 12, 202530.6030.7530.4630.6230.470.15%246,716
Nov 11, 202530.7430.7830.4530.5830.42-0.59%107,906
Nov 10, 202530.8930.9430.4930.7630.600.36%137,576
Nov 7, 202530.2030.6530.1130.6530.500.96%69,703
Nov 6, 202530.5730.6830.3230.3630.21-0.68%77,288
Nov 5, 202530.4730.7430.4230.5730.410.65%74,716
Nov 4, 202530.5330.5330.2730.3730.22-1.11%123,691
Nov 3, 202530.7331.1630.3430.7130.550.20%273,378
Oct 31, 202530.7830.9330.3830.6530.50-0.26%270,479
Oct 30, 202530.7831.1430.6430.7330.57-0.36%80,672
Oct 29, 202530.5531.0330.5530.8430.680.69%52,546
Oct 28, 202530.8230.8730.2530.6330.48-0.81%92,211
Oct 27, 202530.8230.8830.4830.8830.720.36%129,738
Oct 24, 202530.5230.8730.5230.7730.611.65%56,797
Oct 23, 202530.1130.4029.9730.2730.120.87%58,304
Oct 22, 202530.3530.4729.5130.0129.86-1.22%107,733
Oct 21, 202530.7330.8230.2530.3830.23-1.24%84,068
Oct 20, 202530.9931.0730.6930.7630.600.07%71,747
Oct 17, 202530.9330.9530.5130.7430.58-0.52%104,046
Oct 16, 202531.4431.5230.8630.9030.74-1.12%109,300
Oct 15, 202531.1231.4430.8931.2531.091.30%208,624
Oct 14, 202530.4630.9430.2830.8530.691.02%77,267
Oct 13, 202530.1430.7329.9130.5430.392.22%112,421