Skip to main content
IC
Global X U.S. Electrification ETF (ZAP)
NASDAQ: ZAP · Real-Time Price · USD
25.30
+0.03 (0.12%)
At close: May 12, 2025, 4:00 PM
25.30
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT

ZAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.4125.5725.2425.3025.300.12%56,785
May 9, 202525.3125.3525.2425.2725.270.04%5,418
May 8, 202525.5625.5625.2625.2625.26-0.51%17,015
May 7, 202525.3725.5325.3225.3925.39-4,004
May 6, 202525.0525.4725.0525.3925.390.28%18,478
May 5, 202524.9625.3224.9325.3225.320.76%35,963
May 2, 202525.1525.1925.1325.1325.130.76%2,303
May 1, 202525.1725.2224.9324.9424.940.40%1,845
Apr 30, 202524.7324.8424.5824.8424.84-0.20%2,453
Apr 29, 202524.7324.9124.7324.8924.890.57%36,338
Apr 28, 202524.6824.7524.5824.7524.750.49%85,319
Apr 25, 202524.5924.6324.5324.6324.630.16%3,822
Apr 24, 202524.4524.7424.2824.5924.590.99%18,148
Apr 23, 202524.5724.7224.2624.3524.350.33%16,048
Apr 22, 202524.0424.2724.0424.2724.272.80%8,817
Apr 21, 202524.1424.1423.4023.6123.61-2.48%27,104
Apr 17, 202524.1024.5324.1024.2124.210.56%4,738
Apr 16, 202524.3124.4024.0124.0824.08-1.01%3,173
Apr 15, 202524.4224.4424.3224.3224.320.12%9,786
Apr 14, 202524.2324.3424.1324.2924.291.55%29,892
Apr 11, 202523.3923.9623.3923.9223.921.57%8,673
Apr 10, 202523.6623.7023.2323.5523.55-0.76%4,896
Apr 9, 202522.4623.7822.2023.7323.734.54%16,395
Apr 8, 202523.3923.3922.6322.7022.70-0.31%10,795
Apr 7, 202522.2923.0622.1622.7722.77-1.13%24,843
Apr 4, 202524.0824.0822.9423.0323.03-5.42%12,621
Apr 3, 202524.4524.6624.3524.3524.35-2.48%24,120
Apr 2, 202524.6024.9724.6024.9724.830.89%2,534
Apr 1, 202524.6224.7524.5424.7524.610.49%30,738
Mar 31, 202524.2624.6324.2624.6324.490.86%5,033
Mar 28, 202524.4024.5224.3724.4224.290.25%4,899
Mar 27, 202524.4024.5024.2624.3624.23-0.19%7,354
Mar 26, 202524.4224.4924.3524.4124.27-0.14%44,215
Mar 25, 202524.6024.6024.4124.4424.30-1.37%1,820
Mar 24, 202524.9525.0224.7824.7824.640.57%17,653
Mar 21, 202524.6224.7124.5724.6424.50-0.88%3,034
Mar 20, 202524.7024.9124.7024.8624.720.44%20,537
Mar 19, 202524.6124.8024.6024.7524.610.61%29,482
Mar 18, 202524.5824.6024.5824.6024.46-0.90%23,362
Mar 17, 202524.6124.9424.6124.8224.690.70%15,667
Mar 14, 202524.2024.6724.2024.6524.512.12%7,985
Mar 13, 202524.1224.1824.0124.1424.010.17%22,416
Mar 12, 202524.1924.3524.0724.1023.970.12%32,828
Mar 11, 202524.1424.2223.9924.0723.940.08%42,533
Mar 10, 202523.9424.1723.8924.0523.92-0.25%7,356
Mar 7, 202523.8724.1423.8124.1123.981.35%18,373
Mar 6, 202524.1424.1423.6823.7923.66-2.41%56,360
Mar 5, 202524.3724.4524.2224.3824.24-0.36%20,056
Mar 4, 202524.7424.7724.4424.4724.33-1.41%12,016
Mar 3, 202525.1125.1124.6824.8224.68-0.85%7,477