MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ZAP — Global X U.S. Electrification ETF
NasdaqGlobal X U.S. Electrification ETF
$31.35
-0.26(-0.82%)
- O
- 31.53
- H
- 31.57
- L
- 31.00
- V
- 124.18K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$31.35
Period Return+26.67%
Period High$35.39
Period Low$24.58
Avg Daily Volume109.0K
Total Trading Days365
ZAP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $31.53 | $31.57 | $31.00 | $31.35 | $-0.26 | -0.82% | 124,183 | $31.34 | $31.00 $31.57 |
| Oct 7, 2026 | $31.43 | $31.66 | $31.34 | $31.61 | $-0.16 | -0.50% | 399,565 | $31.54 | $31.34 $31.66 |
| Oct 6, 2026 | $31.22 | $31.84 | $31.22 | $31.77 | +$0.85 | +2.75% | 126,573 | $31.62 | $31.22 $31.84 |
| Oct 5, 2026 | $30.85 | $31.10 | $30.57 | $30.92 | $-0.05 | -0.15% | 94,245 | $30.89 | $30.57 $31.10 |
| Oct 2, 2026 | $31.00 | $31.29 | $30.87 | $30.97 | +$0.26 | +0.84% | 124,762 | $31.03 | $30.87 $31.29 |
| Oct 1, 2026 | $30.56 | $30.75 | $30.30 | $30.71 | +$0.26 | +0.85% | 58,953 | $30.57 | $30.30 $30.75 |
| Sep 30, 2026 | $30.92 | $30.95 | $30.43 | $30.45 | $-0.33 | -1.07% | 177,890 | $30.63 | $30.43 $30.95 |
| Sep 29, 2026 | $30.28 | $30.82 | $30.28 | $30.78 | +$0.49 | +1.62% | 102,470 | $30.66 | $30.28 $30.82 |
| Sep 28, 2026 | $30.51 | $30.51 | $30.04 | $30.29 | $-0.35 | -1.14% | 130,740 | $30.21 | $30.04 $30.51 |
| Sep 25, 2026 | $30.45 | $30.73 | $30.37 | $30.64 | +$0.25 | +0.82% | 170,120 | $30.52 | $30.37 $30.73 |
| Sep 24, 2026 | $30.40 | $30.55 | $30.24 | $30.39 | $-0.23 | -0.74% | 409,492 | $30.43 | $30.24 $30.55 |
| Sep 23, 2026 | $31.00 | $31.03 | $30.60 | $30.62 | $-0.47 | -1.52% | 87,116 | $30.74 | $30.60 $31.03 |
| Sep 22, 2026 | $31.02 | $31.27 | $31.01 | $31.09 | +$0.02 | +0.06% | 98,933 | $31.15 | $31.01 $31.27 |
| Sep 21, 2026 | $31.11 | $31.24 | $30.88 | $31.07 | +$0.10 | +0.32% | 137,744 | $31.10 | $30.88 $31.24 |
| Sep 18, 2026 | $31.25 | $31.25 | $30.91 | $30.97 | $-0.29 | -0.92% | 92,984 | $31.02 | $30.91 $31.25 |
| Sep 17, 2026 | $31.27 | $31.36 | $31.08 | $31.26 | +$0.38 | +1.23% | 64,598 | $31.25 | $31.08 $31.36 |
| Sep 16, 2026 | $31.00 | $31.14 | $30.70 | $30.88 | +$0.11 | +0.36% | 101,769 | $30.82 | $30.70 $31.14 |
| Sep 15, 2026 | $31.09 | $31.09 | $30.72 | $30.77 | $-0.24 | -0.77% | 123,177 | $30.84 | $30.72 $31.09 |
| Sep 14, 2026 | $31.29 | $31.41 | $30.95 | $31.01 | $-0.81 | -2.55% | 138,835 | $31.07 | $30.95 $31.41 |
| Sep 11, 2026 | $31.88 | $32.02 | $31.74 | $31.82 | +$0.25 | +0.79% | 95,913 | $31.84 | $31.74 $32.02 |
| Sep 10, 2026 | $31.83 | $31.97 | $31.52 | $31.57 | $-0.41 | -1.28% | 106,981 | $31.73 | $31.52 $31.97 |
| Sep 9, 2026 | $32.32 | $32.47 | $31.88 | $31.98 | $-0.39 | -1.20% | 193,946 | $32.15 | $31.88 $32.47 |
| Sep 8, 2026 | $31.98 | $32.60 | $31.98 | $32.37 | +$0.51 | +1.60% | 144,781 | $32.45 | $31.98 $32.60 |
| Sep 4, 2026 | $31.61 | $31.93 | $31.61 | $31.86 | +$0.19 | +0.60% | 172,371 | $31.85 | $31.61 $31.93 |
| Sep 3, 2026 | $31.34 | $31.75 | $31.32 | $31.67 | +$0.34 | +1.09% | 77,674 | $31.57 | $31.32 $31.75 |
| Sep 2, 2026 | $31.18 | $31.34 | $30.84 | $31.33 | +$0.08 | +0.26% | 271,925 | $31.18 | $30.84 $31.34 |
| Sep 1, 2026 | $31.06 | $31.25 | $30.70 | $31.25 | +$0.16 | +0.51% | 156,892 | $31.04 | $30.70 $31.25 |
| Aug 31, 2026 | $31.05 | $31.17 | $30.92 | $31.09 | $-0.31 | -0.99% | 109,439 | $31.05 | $30.92 $31.17 |
| Aug 28, 2026 | $31.93 | $31.93 | $31.31 | $31.40 | $-0.45 | -1.41% | 138,054 | $31.65 | $31.31 $31.93 |
| Aug 27, 2026 | $32.10 | $32.10 | $31.72 | $31.85 | $-0.17 | -0.53% | 72,069 | $31.84 | $31.72 $32.10 |