Global X U.S. Electrification ETF (ZAP)
NASDAQ: ZAP · Real-Time Price · USD
28.09
-0.18 (-0.64%)
Aug 15, 2025, 4:00 PM - Market closed
ZAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.28 | 28.28 | 27.96 | 28.09 | 28.09 | -0.64% | 30,519 |
| Aug 14, 2025 | 28.43 | 28.43 | 28.22 | 28.27 | 28.27 | -0.74% | 55,855 |
| Aug 13, 2025 | 28.55 | 28.56 | 28.14 | 28.48 | 28.48 | 0.27% | 1,067,701 |
| Aug 12, 2025 | 28.30 | 28.45 | 28.12 | 28.40 | 28.40 | 0.86% | 63,307 |
| Aug 11, 2025 | 28.38 | 28.44 | 28.04 | 28.16 | 28.16 | -0.20% | 71,364 |
| Aug 8, 2025 | 28.47 | 28.54 | 28.11 | 28.22 | 28.22 | -0.49% | 36,908 |
| Aug 7, 2025 | 28.22 | 28.48 | 28.22 | 28.36 | 28.36 | 0.37% | 47,858 |
| Aug 6, 2025 | 28.53 | 28.53 | 28.18 | 28.25 | 28.25 | -0.52% | 27,582 |
| Aug 5, 2025 | 28.71 | 28.76 | 28.34 | 28.40 | 28.40 | -1.09% | 218,363 |
| Aug 4, 2025 | 28.39 | 28.76 | 28.39 | 28.71 | 28.71 | 1.39% | 96,736 |
| Aug 1, 2025 | 28.15 | 28.56 | 27.89 | 28.32 | 28.32 | -0.49% | 65,539 |
| Jul 31, 2025 | 28.30 | 28.53 | 28.27 | 28.46 | 28.46 | 0.76% | 245,109 |
| Jul 30, 2025 | 28.17 | 28.52 | 28.14 | 28.25 | 28.25 | 1.24% | 63,420 |
| Jul 29, 2025 | 27.78 | 27.98 | 27.78 | 27.90 | 27.90 | 0.43% | 75,394 |
| Jul 28, 2025 | 28.20 | 28.20 | 27.75 | 27.78 | 27.78 | -1.21% | 116,275 |
| Jul 25, 2025 | 27.98 | 28.12 | 27.96 | 28.12 | 28.12 | 0.75% | 66,223 |
| Jul 24, 2025 | 28.02 | 28.02 | 27.85 | 27.91 | 27.91 | 0.36% | 111,252 |
| Jul 23, 2025 | 28.07 | 28.17 | 27.76 | 27.81 | 27.81 | 0.22% | 347,821 |
| Jul 22, 2025 | 27.48 | 27.77 | 27.47 | 27.75 | 27.75 | 0.94% | 261,433 |
| Jul 21, 2025 | 27.69 | 27.71 | 27.48 | 27.49 | 27.49 | -0.12% | 63,447 |
| Jul 18, 2025 | 27.22 | 27.61 | 27.22 | 27.52 | 27.52 | 1.69% | 165,282 |
| Jul 17, 2025 | 26.82 | 27.11 | 26.82 | 27.06 | 27.06 | 0.83% | 37,384 |
| Jul 16, 2025 | 26.87 | 26.87 | 26.50 | 26.84 | 26.84 | 0.04% | 46,666 |
| Jul 15, 2025 | 27.13 | 27.13 | 26.77 | 26.83 | 26.83 | -1.00% | 80,849 |
| Jul 14, 2025 | 26.87 | 27.10 | 26.80 | 27.10 | 27.10 | 0.67% | 353,260 |
| Jul 11, 2025 | 26.83 | 26.99 | 26.73 | 26.92 | 26.92 | 0.04% | 12,090 |
| Jul 10, 2025 | 26.64 | 27.03 | 26.64 | 26.91 | 26.91 | 0.23% | 52,803 |
| Jul 9, 2025 | 26.64 | 26.88 | 26.57 | 26.85 | 26.85 | 0.97% | 33,432 |
| Jul 8, 2025 | 26.75 | 26.75 | 26.33 | 26.59 | 26.59 | -0.86% | 12,942 |
| Jul 7, 2025 | 26.96 | 26.96 | 26.66 | 26.82 | 26.82 | -0.19% | 42,477 |
| Jul 3, 2025 | 26.65 | 26.90 | 26.63 | 26.87 | 26.87 | 0.79% | 33,725 |
| Jul 2, 2025 | 26.84 | 26.87 | 26.58 | 26.66 | 26.52 | -0.86% | 25,370 |
| Jul 1, 2025 | 26.82 | 26.89 | 26.68 | 26.89 | 26.75 | -0.15% | 16,974 |
| Jun 30, 2025 | 26.81 | 26.99 | 26.53 | 26.93 | 26.79 | 0.52% | 42,708 |
| Jun 27, 2025 | 26.77 | 26.96 | 26.67 | 26.79 | 26.65 | 0.60% | 36,443 |
| Jun 26, 2025 | 26.56 | 26.70 | 26.54 | 26.63 | 26.49 | 0.76% | 22,752 |
| Jun 25, 2025 | 26.78 | 26.78 | 26.37 | 26.43 | 26.29 | -1.16% | 26,496 |
| Jun 24, 2025 | 26.69 | 26.81 | 26.63 | 26.74 | 26.60 | 0.79% | 35,769 |
| Jun 23, 2025 | 26.40 | 26.53 | 26.24 | 26.53 | 26.39 | 1.26% | 34,893 |
| Jun 20, 2025 | 26.27 | 26.38 | 26.14 | 26.20 | 26.06 | 0.34% | 9,941 |
| Jun 18, 2025 | 26.01 | 26.21 | 26.01 | 26.11 | 25.97 | 0.31% | 9,984 |
| Jun 17, 2025 | 26.26 | 26.36 | 26.01 | 26.03 | 25.89 | -0.88% | 8,796 |
| Jun 16, 2025 | 26.44 | 26.49 | 26.15 | 26.26 | 26.12 | 0.15% | 54,937 |
| Jun 13, 2025 | 26.30 | 26.34 | 26.15 | 26.22 | 26.08 | -0.79% | 16,602 |
| Jun 12, 2025 | 26.07 | 26.43 | 26.07 | 26.43 | 26.29 | 1.30% | 15,084 |
| Jun 11, 2025 | 26.03 | 26.15 | 26.00 | 26.09 | 25.95 | 0.38% | 30,050 |
| Jun 10, 2025 | 26.10 | 26.10 | 25.84 | 25.99 | 25.85 | -0.04% | 11,559 |
| Jun 9, 2025 | 26.19 | 26.19 | 25.99 | 26.00 | 25.86 | -0.46% | 21,512 |
| Jun 6, 2025 | 26.04 | 26.16 | 25.96 | 26.12 | 25.98 | 0.58% | 13,850 |
| Jun 5, 2025 | 26.20 | 26.20 | 25.94 | 25.97 | 25.83 | -0.23% | 50,712 |