Skip to main content
Global X U.S. Electrification ETF (ZAP)
NASDAQ: ZAP · Real-Time Price · USD
29.63
-0.25 (-0.83%)
At close: Dec 5, 2025, 4:00 PM EST
29.76
+0.13 (0.43%)
After-hours: Dec 5, 2025, 6:24 PM EST

ZAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.9229.9229.6129.6329.63-0.83%212,365
Dec 4, 202529.6829.9729.6329.8829.880.57%64,583
Dec 3, 202529.6829.8229.5929.7129.71-0.10%86,460
Dec 2, 202530.1230.1429.7329.7429.74-0.67%84,854
Dec 1, 202530.4830.5129.8929.9429.94-2.25%154,747
Nov 28, 202530.4830.6330.4030.6330.630.92%34,609
Nov 26, 202530.1430.4730.1030.3530.351.47%137,444
Nov 25, 202529.9730.1329.6729.9129.91-147,216
Nov 24, 202529.7029.9729.4629.9129.911.05%207,832
Nov 21, 202529.5829.6729.2529.6029.600.37%76,363
Nov 20, 202530.3130.3629.2229.4929.49-1.21%141,711
Nov 19, 202530.0530.1729.8029.8529.85-0.78%192,641
Nov 18, 202530.1430.2829.9930.0930.09-0.02%66,983
Nov 17, 202530.1230.2929.9630.0930.090.24%351,355
Nov 14, 202529.8130.2429.7130.0230.020.24%502,499
Nov 13, 202530.6030.6029.9429.9529.95-2.21%101,700
Nov 12, 202530.6030.7530.4630.6230.620.15%246,716
Nov 11, 202530.7430.7830.4530.5830.58-0.59%107,906
Nov 10, 202530.8930.9430.4930.7630.760.36%137,576
Nov 7, 202530.2030.6530.1130.6530.650.96%69,703
Nov 6, 202530.5730.6830.3230.3630.36-0.68%77,288
Nov 5, 202530.4730.7430.4230.5730.570.65%74,716
Nov 4, 202530.5330.5330.2730.3730.37-1.11%123,691
Nov 3, 202530.7331.1630.3430.7130.710.20%273,378
Oct 31, 202530.7830.9330.3830.6530.65-0.26%270,479
Oct 30, 202530.7831.1430.6430.7330.73-0.36%80,672
Oct 29, 202530.5531.0330.5530.8430.840.69%52,546
Oct 28, 202530.8230.8730.2530.6330.63-0.81%92,211
Oct 27, 202530.8230.8830.4830.8830.880.36%129,738
Oct 24, 202530.5230.8730.5230.7730.771.65%56,797
Oct 23, 202530.1130.4029.9730.2730.270.87%58,304
Oct 22, 202530.3530.4729.5130.0130.01-1.22%107,733
Oct 21, 202530.7330.8230.2530.3830.38-1.24%84,068
Oct 20, 202530.9931.0730.6930.7630.760.07%71,747
Oct 17, 202530.9330.9530.5130.7430.74-0.52%104,046
Oct 16, 202531.4431.5230.8630.9030.90-1.12%109,300
Oct 15, 202531.1231.4430.8931.2531.251.30%208,624
Oct 14, 202530.4630.9430.2830.8530.851.02%77,267
Oct 13, 202530.1430.7329.9130.5430.542.22%112,421
Oct 10, 202530.3130.5429.8629.8829.88-1.33%63,298
Oct 9, 202530.5030.5230.1630.2830.28-0.21%112,815
Oct 8, 202530.1730.3529.9830.3530.351.13%214,886
Oct 7, 202530.2630.3429.9230.0130.01-0.39%50,762
Oct 6, 202530.2330.2329.9130.1230.120.77%42,625
Oct 3, 202529.8230.2129.7829.8929.890.45%108,270
Oct 2, 202529.8329.8429.5129.7629.66-0.21%49,856
Oct 1, 202529.5029.9329.4529.8229.731.03%101,394
Sep 30, 202529.2529.5329.1829.5229.420.82%35,634
Sep 29, 202529.2429.3229.0429.2829.180.50%156,972
Sep 26, 202528.7729.2028.7729.1429.041.55%60,339
Sep 25, 202528.9028.9028.6928.6928.60-1.14%118,527
Sep 24, 202528.9729.0528.8429.0228.920.26%36,300
Sep 23, 202529.0329.0628.8328.9528.85-0.47%43,785
Sep 22, 202528.7629.1228.6529.0828.990.97%84,885
Sep 19, 202528.6528.8828.5528.8028.710.92%33,130
Sep 18, 202528.4028.7528.2228.5428.450.63%152,912
Sep 17, 202528.3728.5028.2528.3628.270.34%66,628
Sep 16, 202528.6128.6628.2228.2628.17-1.27%171,029
Sep 15, 202528.5728.8428.5728.6328.530.59%225,737
Sep 12, 202528.3128.5728.3128.4628.370.07%30,013
Sep 11, 202528.1928.4628.1928.4428.350.67%71,509
Sep 10, 202527.9228.2727.9228.2528.162.17%36,453
Sep 9, 202527.5727.6727.4327.6527.560.55%32,976
Sep 8, 202527.7927.8727.4327.5027.41-0.64%41,116
Sep 5, 202527.9527.9527.3827.6827.59-0.26%82,661
Sep 4, 202527.7527.8627.6127.7527.660.39%115,816
Sep 3, 202527.5927.6827.5127.6427.55-0.07%36,944
Sep 2, 202527.6427.6627.3227.6627.57-0.61%63,700
Aug 29, 202528.1028.1027.7827.8327.74-1.03%64,225
Aug 28, 202528.1628.2828.1228.1228.03-0.21%61,112
Aug 27, 202528.1928.2328.0628.1828.090.14%62,871
Aug 26, 202528.0328.1927.9728.1428.050.76%47,802
Aug 25, 202528.1728.1827.9027.9327.84-0.93%72,391
Aug 22, 202528.1528.3128.1028.1928.100.89%21,122
Aug 21, 202528.1228.2027.8827.9427.85-0.57%63,473
Aug 20, 202528.0428.2027.9628.1028.01-0.04%445,007
Aug 19, 202528.0628.1127.9528.1128.020.36%113,071
Aug 18, 202528.1728.1927.9728.0127.92-0.29%57,082
Aug 15, 202528.2828.2827.9628.0928.00-0.64%30,519
Aug 14, 202528.4328.4328.2228.2728.18-0.74%55,855
Aug 13, 202528.5528.5628.1428.4828.390.27%1,067,701
Aug 12, 202528.3028.4528.1228.4028.310.86%63,307
Aug 11, 202528.3828.4428.0428.1628.07-0.20%71,364
Aug 8, 202528.4728.5428.1128.2228.12-0.49%36,908
Aug 7, 202528.2228.4828.2228.3628.260.37%47,858
Aug 6, 202528.5328.5328.1828.2528.16-0.52%27,582
Aug 5, 202528.7128.7628.3428.4028.31-1.09%218,363
Aug 4, 202528.3928.7628.3928.7128.621.39%96,736
Aug 1, 202528.1528.5627.8928.3228.23-0.49%65,539
Jul 31, 202528.3028.5328.2728.4628.370.76%245,109
Jul 30, 202528.1728.5228.1428.2528.151.24%63,420
Jul 29, 202527.7827.9827.7827.9027.810.43%75,394
Jul 28, 202528.2028.2027.7527.7827.69-1.21%116,275
Jul 25, 202527.9828.1227.9628.1228.030.75%66,223
Jul 24, 202528.0228.0227.8527.9127.820.36%111,252
Jul 23, 202528.0728.1727.7627.8127.720.22%347,821
Jul 22, 202527.4827.7727.4727.7527.660.94%261,433
Jul 21, 202527.6927.7127.4827.4927.40-0.12%63,447
Jul 18, 202527.2227.6127.2227.5227.431.69%165,282
Jul 17, 202526.8227.1126.8227.0626.980.83%37,384