Global X U.S. Electrification ETF (ZAP)

NASDAQ: ZAP · Real-Time Price · USD

33.66

-0.17 (-0.50%)

At close: Apr 28, 2026, 4:00 PM EDT

34.59

+0.93 (2.76%)

After-hours: Apr 28, 2026, 5:59 PM EDT

ZAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.82	33.82	33.53	33.66	33.66	-0.50%	84,024
Apr 27, 2026	33.79	33.95	33.68	33.83	33.83	0.27%	113,828
Apr 24, 2026	33.83	33.87	33.60	33.74	33.74	-0.12%	85,890
Apr 23, 2026	33.31	33.78	33.25	33.78	33.78	2.49%	107,426
Apr 22, 2026	33.26	33.40	32.86	32.96	32.96	0.37%	61,098
Apr 21, 2026	33.48	33.49	32.83	32.84	32.84	-1.32%	114,193
Apr 20, 2026	33.39	33.55	33.26	33.28	33.28	-0.42%	65,126
Apr 17, 2026	33.37	33.51	33.10	33.42	33.42	0.12%	96,900
Apr 16, 2026	33.37	33.38	33.09	33.38	33.38	0.18%	134,922
Apr 15, 2026	33.62	33.67	33.26	33.32	33.32	-0.95%	87,116
Apr 14, 2026	33.50	33.67	33.11	33.64	33.64	1.20%	143,940
Apr 13, 2026	33.41	33.43	33.01	33.24	33.24	-0.72%	98,747
Apr 10, 2026	33.51	33.77	33.40	33.48	33.48	0.06%	87,661
Apr 9, 2026	32.99	33.71	32.94	33.46	33.46	1.27%	70,457
Apr 8, 2026	32.97	33.04	32.72	33.04	33.04	2.04%	127,427
Apr 7, 2026	32.31	32.49	32.24	32.38	32.38	-	97,219
Apr 6, 2026	32.57	32.57	32.28	32.38	32.38	-0.67%	339,134
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
Feb 2, 2026	30.75	30.80	30.38	30.51	30.39	-0.75%	132,148
Jan 30, 2026	30.80	31.43	30.39	30.74	30.62	-0.61%	77,488
Jan 29, 2026	31.07	31.23	30.70	30.93	30.81	-0.06%	182,155
Jan 28, 2026	30.88	31.02	30.81	30.95	30.83	0.55%	130,874
Jan 27, 2026	30.42	30.84	30.25	30.78	30.66	0.82%	91,982
Jan 26, 2026	30.35	30.55	30.30	30.53	30.41	0.86%	281,880
Jan 23, 2026	30.42	30.44	30.09	30.27	30.15	-0.39%	60,429
Jan 22, 2026	30.77	30.78	30.24	30.39	30.27	-0.65%	121,064
Jan 21, 2026	30.65	30.65	30.20	30.59	30.47	0.72%	92,632
Jan 20, 2026	30.41	30.60	30.26	30.37	30.25	-0.85%	246,907
Jan 16, 2026	30.49	30.70	30.30	30.63	30.51	0.36%	221,888
Jan 15, 2026	30.36	30.67	30.34	30.52	30.40	1.46%	177,616
Jan 14, 2026	29.94	30.15	29.85	30.08	29.96	0.40%	146,568
Jan 13, 2026	29.76	30.01	29.69	29.96	29.84	0.67%	78,978
Jan 12, 2026	29.58	29.80	29.49	29.76	29.64	0.39%	122,254
Jan 9, 2026	29.59	29.77	29.56	29.65	29.53	1.42%	257,487
Jan 8, 2026	29.27	29.43	29.16	29.23	29.12	0.07%	284,189
Jan 7, 2026	29.83	29.83	29.09	29.21	29.10	-1.82%	254,353
Jan 6, 2026	29.50	29.75	29.36	29.75	29.63	0.88%	117,816
Jan 5, 2026	29.72	29.75	29.16	29.49	29.38	-0.44%	189,023
Jan 2, 2026	29.24	29.71	29.12	29.62	29.50	1.93%	158,873
Dec 31, 2025	29.30	29.36	29.03	29.06	28.95	-0.58%	261,548
Dec 30, 2025	29.32	29.34	29.22	29.23	29.12	-0.61%	77,658
Dec 29, 2025	29.39	29.53	29.32	29.41	29.15	-0.17%	63,215
Dec 26, 2025	29.47	29.47	29.34	29.46	29.20	-	43,100
Dec 24, 2025	29.35	29.47	29.31	29.46	29.20	0.27%	40,633
Dec 23, 2025	29.24	29.44	29.23	29.38	29.12	0.44%	175,049
Dec 22, 2025	29.11	29.30	28.99	29.25	28.99	0.41%	104,367
Dec 19, 2025	29.25	29.42	29.04	29.13	28.87	-0.58%	108,427
Dec 18, 2025	29.28	29.40	29.16	29.30	29.04	1.07%	149,361
Dec 17, 2025	29.37	29.38	28.89	28.99	28.73	-1.02%	108,105
Dec 16, 2025	29.36	29.51	29.13	29.29	29.03	-0.68%	124,862
Dec 15, 2025	29.45	29.57	29.30	29.49	29.23	0.61%	64,894
Dec 12, 2025	29.60	29.75	29.18	29.31	29.05	-1.28%	92,771
Dec 11, 2025	29.40	29.69	29.29	29.69	29.43	0.99%	89,844
Dec 10, 2025	29.40	29.45	29.11	29.40	29.14	0.34%	157,693
Dec 9, 2025	29.39	29.63	29.30	29.30	29.04	-0.37%	69,130
Dec 8, 2025	29.80	29.80	29.34	29.41	29.15	-0.75%	78,149
Dec 5, 2025	29.92	29.92	29.61	29.63	29.37	-0.83%	212,365
Dec 4, 2025	29.68	29.97	29.63	29.88	29.61	0.57%	64,583
Dec 3, 2025	29.68	29.82	29.59	29.71	29.45	-0.10%	86,460