Global X U.S. Electrification ETF (ZAP)

NASDAQ: ZAP · Real-Time Price · USD

34.60

-0.40 (-1.14%)

At close: Jun 26, 2026, 4:00 PM EDT

33.92

-0.68 (-1.97%)

After-hours: Jun 26, 2026, 7:29 PM EDT

ZAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.83	34.83	34.36	34.60	34.60	-1.14%	106,090
Jun 25, 2026	35.00	35.39	34.70	35.00	35.00	0.69%	147,404
Jun 24, 2026	34.64	34.84	34.44	34.76	34.76	0.96%	129,688
Jun 23, 2026	34.33	34.76	34.02	34.43	34.43	-0.95%	184,384
Jun 22, 2026	34.40	34.84	34.40	34.76	34.76	1.43%	255,734
Jun 18, 2026	34.01	34.44	33.90	34.27	34.27	1.60%	108,398
Jun 17, 2026	33.96	34.14	33.62	33.73	33.73	-0.84%	58,683
Jun 16, 2026	33.88	34.43	33.88	34.02	34.02	0.64%	95,772
Jun 15, 2026	33.70	33.98	33.46	33.80	33.80	1.35%	321,057
Jun 12, 2026	33.03	33.51	33.03	33.35	33.35	1.21%	77,190
Jun 11, 2026	32.81	33.50	32.80	32.95	32.95	1.17%	234,758
Jun 10, 2026	33.05	33.07	32.55	32.57	32.57	-1.54%	49,404
Jun 9, 2026	32.96	33.17	32.74	33.08	33.08	0.82%	58,206
Jun 8, 2026	33.37	33.47	32.75	32.81	32.81	-1.50%	89,234
Jun 5, 2026	33.29	33.59	33.21	33.31	33.31	-0.63%	88,859
Jun 4, 2026	33.30	33.55	33.14	33.52	33.52	0.57%	60,287
Jun 3, 2026	33.59	33.86	33.33	33.33	33.33	-0.63%	64,336
Jun 2, 2026	32.90	33.59	32.82	33.54	33.54	2.32%	146,331
Jun 1, 2026	33.35	33.44	32.74	32.78	32.78	-2.82%	129,383
May 29, 2026	33.85	33.86	33.48	33.73	33.73	-0.47%	110,441
May 28, 2026	34.13	34.31	33.84	33.89	33.89	-1.14%	136,780
May 27, 2026	34.46	34.46	34.12	34.28	34.28	-0.64%	95,033
May 26, 2026	34.49	34.65	34.43	34.50	34.50	0.79%	86,730
May 22, 2026	34.17	34.27	34.01	34.23	34.23	0.91%	63,641
May 21, 2026	33.51	33.96	33.42	33.92	33.92	1.56%	121,710
May 20, 2026	33.41	33.56	33.30	33.40	33.40	1.09%	213,037
May 19, 2026	32.73	33.14	32.56	33.04	33.04	0.40%	46,994
May 18, 2026	33.39	33.40	32.65	32.91	32.91	-0.51%	252,820
May 15, 2026	33.59	33.60	33.04	33.08	33.08	-2.79%	145,939
May 14, 2026	33.92	34.03	33.71	34.03	34.03	0.65%	133,049
May 13, 2026	33.90	33.90	33.47	33.81	33.81	-0.44%	63,226
May 12, 2026	34.02	34.07	33.61	33.96	33.96	-0.29%	198,060
May 11, 2026	33.76	34.24	33.62	34.06	34.06	1.40%	147,955
May 8, 2026	33.98	34.10	33.45	33.59	33.59	-	109,350
May 7, 2026	34.28	34.43	33.55	33.59	33.59	-2.38%	174,467
May 6, 2026	34.94	34.98	34.29	34.41	34.41	-0.86%	170,264
May 5, 2026	34.76	34.97	34.59	34.71	34.71	-	117,143
May 4, 2026	34.71	34.91	34.41	34.71	34.71	0.17%	94,796
May 1, 2026	34.80	34.99	34.59	34.65	34.65	-0.32%	80,327
Apr 30, 2026	34.28	34.76	34.17	34.76	34.76	2.96%	246,432
Apr 29, 2026	33.95	34.00	33.58	33.76	33.76	0.30%	71,599
Apr 28, 2026	33.82	33.82	33.53	33.66	33.66	-0.50%	84,030
Apr 27, 2026	33.79	33.95	33.68	33.83	33.83	0.27%	114,085
Apr 24, 2026	33.83	33.87	33.60	33.74	33.74	-0.12%	85,891
Apr 23, 2026	33.31	33.78	33.25	33.78	33.78	2.49%	107,582
Apr 22, 2026	33.26	33.40	32.86	32.96	32.96	0.37%	61,311
Apr 21, 2026	33.48	33.49	32.83	32.84	32.84	-1.32%	114,195
Apr 20, 2026	33.39	33.55	33.26	33.28	33.28	-0.42%	65,213
Apr 17, 2026	33.37	33.51	33.10	33.42	33.42	0.12%	97,491
Apr 16, 2026	33.37	33.38	33.09	33.38	33.38	0.18%	134,934
Apr 15, 2026	33.62	33.67	33.26	33.32	33.32	-0.95%	87,391
Apr 14, 2026	33.50	33.67	33.11	33.64	33.64	1.20%	144,038
Apr 13, 2026	33.41	33.43	33.01	33.24	33.24	-0.72%	99,113
Apr 10, 2026	33.51	33.77	33.40	33.48	33.48	0.06%	87,677
Apr 9, 2026	32.99	33.71	32.94	33.46	33.46	1.27%	70,492
Apr 8, 2026	32.97	33.04	32.72	33.04	33.04	2.04%	127,461
Apr 7, 2026	32.31	32.49	32.24	32.38	32.38	-	97,949
Apr 6, 2026	32.57	32.57	32.28	32.38	32.38	-0.29%	339,135
Apr 2, 2026	32.16	32.73	32.06	32.60	32.47	0.49%	88,713
Apr 1, 2026	32.21	32.53	32.18	32.44	32.31	0.87%	111,341
Mar 31, 2026	31.92	32.16	31.63	32.16	32.04	1.20%	181,133
Mar 30, 2026	32.16	32.16	31.65	31.78	31.66	-0.16%	114,208
Mar 27, 2026	31.66	32.14	31.63	31.83	31.71	0.51%	62,566
Mar 26, 2026	31.83	31.98	31.57	31.67	31.55	-1.03%	102,546
Mar 25, 2026	32.22	32.23	31.96	32.00	31.88	0.44%	91,425
Mar 24, 2026	31.32	31.99	31.32	31.86	31.74	1.37%	125,144
Mar 23, 2026	31.59	31.83	31.43	31.43	31.31	0.74%	48,318
Mar 20, 2026	32.33	32.45	31.10	31.20	31.08	-3.79%	234,269
Mar 19, 2026	32.39	32.58	32.07	32.43	32.30	-0.46%	108,798
Mar 18, 2026	32.81	32.88	32.53	32.58	32.45	-0.73%	426,749
Mar 17, 2026	32.93	33.02	32.81	32.82	32.69	-0.24%	63,975
Mar 16, 2026	32.90	33.33	32.68	32.90	32.77	0.83%	63,437
Mar 13, 2026	32.68	32.99	32.51	32.63	32.50	0.55%	42,547
Mar 12, 2026	32.37	32.85	32.32	32.45	32.32	0.03%	128,616
Mar 11, 2026	32.54	32.66	32.34	32.44	32.31	-0.34%	56,376
Mar 10, 2026	32.63	32.94	32.39	32.55	32.42	-0.43%	134,891
Mar 9, 2026	32.19	32.74	31.81	32.69	32.56	1.21%	104,998
Mar 6, 2026	32.40	32.62	32.21	32.30	32.17	-1.10%	116,236
Mar 5, 2026	32.76	32.77	32.36	32.66	32.53	-1.12%	102,112
Mar 4, 2026	32.98	33.14	32.66	33.03	32.90	0.46%	66,913
Mar 3, 2026	32.74	33.08	32.16	32.88	32.75	-1.35%	157,634
Mar 2, 2026	33.09	33.46	33.09	33.33	33.20	-0.06%	126,977
Feb 27, 2026	33.23	33.38	33.11	33.35	33.22	0.30%	58,659
Feb 26, 2026	33.38	33.38	32.77	33.25	33.12	-0.45%	118,562
Feb 25, 2026	33.31	33.47	32.96	33.40	33.27	0.33%	96,291
Feb 24, 2026	32.88	33.29	32.70	33.29	33.16	1.31%	70,787
Feb 23, 2026	32.81	32.99	32.64	32.86	32.73	0.40%	90,577
Feb 20, 2026	32.86	32.90	32.41	32.73	32.60	0.06%	108,655
Feb 19, 2026	32.37	32.73	32.34	32.71	32.58	0.43%	63,694
Feb 18, 2026	32.90	32.91	32.21	32.57	32.44	-0.67%	85,213
Feb 17, 2026	32.91	32.98	32.69	32.79	32.66	0.09%	104,072
Feb 13, 2026	32.15	32.84	32.01	32.76	32.63	2.09%	107,354
Feb 12, 2026	32.10	32.47	32.04	32.09	31.97	0.47%	235,556
Feb 11, 2026	31.81	31.94	31.49	31.94	31.82	1.43%	183,397
Feb 10, 2026	31.35	31.69	31.18	31.49	31.37	0.90%	101,520
Feb 9, 2026	31.01	31.21	30.86	31.21	31.09	0.77%	136,163
Feb 6, 2026	31.11	31.14	30.72	30.97	30.85	1.37%	119,187
Feb 5, 2026	30.60	30.62	30.36	30.55	30.43	-0.13%	217,519
Feb 4, 2026	31.20	31.22	30.43	30.59	30.47	-1.42%	105,999
Feb 3, 2026	30.55	31.08	30.55	31.03	30.91	1.70%	182,327