Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Global X U.s. E (ZAP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 33.41 33.55 33.34 33.40 21,134
19th May 2026 (Tue) 32.62 33.07 32.62 33.04 956
18th May 2026 (Mon) 33.36 33.36 32.70 32.91 1,421
15th May 2026 (Fri) 33.39 33.449 33.05 33.08 7,482
14th May 2026 (Thu) 33.75 33.99 33.75 34.03 2,409
13th May 2026 (Wed) 33.72 33.84 33.72 33.81 597
12th May 2026 (Tue) 34.00 34.03 33.62 33.96 7,015
11th May 2026 (Mon) 33.86 34.20 33.74 34.06 8,432
8th May 2026 (Fri) 34.00 34.01 33.50 33.59 6,566
7th May 2026 (Thu) 34.25 34.25 33.55 33.59 13,353
6th May 2026 (Wed) 34.87 34.87 34.30 34.41 5,751
5th May 2026 (Tue) 34.77 34.88 34.60 34.71 1,515
4th May 2026 (Mon) 34.57 34.85 34.48 34.71 2,246
1st May 2026 (Fri) 34.73 34.97 34.60 34.65 3,494
30th Apr 2026 (Thu) 34.32 34.71 34.32 34.76 825
29th Apr 2026 (Wed) 33.92 33.95 33.68 33.76 3,163
28th Apr 2026 (Tue) 33.74 33.74 33.53 33.66 2,680
27th Apr 2026 (Mon) 33.74 33.87 33.74 33.83 4,316
24th Apr 2026 (Fri) 33.78 33.85 33.65 33.74 4,203
23rd Apr 2026 (Thu) 33.265 33.75 33.265 33.78 3,546
22nd Apr 2026 (Wed) 33.20 33.20 32.90 32.96 1,676
21st Apr 2026 (Tue) 33.25 33.33 32.83 32.84 710
20th Apr 2026 (Mon) 33.53 33.53 33.28 33.28 1,574
17th Apr 2026 (Fri) 33.18 33.46 33.10 33.42 2,928
16th Apr 2026 (Thu) 33.33 33.38 33.10 33.38 10,672
15th Apr 2026 (Wed) 33.455 33.49 33.27 33.32 6,275
14th Apr 2026 (Tue) 33.24 33.62 33.24 33.64 1,114
13th Apr 2026 (Mon) 33.42 33.43 33.03 33.24 4,679
10th Apr 2026 (Fri) 33.46 33.72 33.41 33.48 5,148
9th Apr 2026 (Thu) 33.66 33.66 33.43 33.46 3,164
8th Apr 2026 (Wed) 32.85 33.04 32.81 33.04 9,369
7th Apr 2026 (Tue) 32.40 32.46 32.25 32.38 3,451
6th Apr 2026 (Mon) 32.39 32.47 32.31 32.38 8,090
3rd Apr 2026 (Fri) 32.26 32.61 32.26 32.60 1,919
2nd Apr 2026 (Thu) 32.26 32.61 32.26 32.60 1,919
1st Apr 2026 (Wed) 32.37 32.51 32.35 32.44 2,905
31st Mar 2026 (Tue) 31.80 32.13 31.74 32.16 3,803
30th Mar 2026 (Mon) 32.02 32.02 31.68 31.78 6,358
27th Mar 2026 (Fri) 31.63 32.14 31.63 31.83 4,518
26th Mar 2026 (Thu) 31.73 31.95 31.57 31.67 13,744
25th Mar 2026 (Wed) 32.01 32.11 31.96 32.00 5,490
24th Mar 2026 (Tue) 31.39 31.94 31.39 31.86 1,760
23rd Mar 2026 (Mon) 31.63 31.78 31.47 31.43 1,444
FTSE 100 Latest
Value10,443.47
Change11.13