Global X Zero Coupon Bond 2030 ETF (ZCBA)
NYSEARCA: ZCBA · Real-Time Price · USD
49.26
+0.01 (0.02%)
May 22, 2026, 4:00 PM EDT - Market closed
ZCBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 49.23 | 49.26 | 49.23 | 49.26 | 49.26 | 0.01% | 1,223 |
| May 21, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.25 | -0.03% | 6 |
| May 20, 2026 | 49.30 | 49.40 | 49.27 | 49.27 | 49.27 | 0.39% | 3,111 |
| May 19, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -0.25% | 4 |
| May 18, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.07% | - |
| May 15, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.43% | - |
| May 14, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.09% | - |
| May 13, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.01% | - |
| May 12, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.20% | - |
| May 11, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.24% | - |
| May 8, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.17% | 2 |
| May 7, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.20% | 1 |
| May 6, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.32% | 1 |
| May 5, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.05% | 102 |
| May 4, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.21% | 10 |
| May 1, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.04% | 3 |
| Apr 30, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.55 | 0.15% | - |
| Apr 29, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.48 | -0.34% | 1 |
| Apr 28, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.65 | -0.15% | 11 |
| Apr 27, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.72 | -0.07% | 1 |
| Apr 24, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.76 | 0.18% | 48 |
| Apr 23, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.67 | -0.09% | - |
| Apr 22, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.72 | 0.03% | - |
| Apr 21, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.71 | -0.30% | - |
| Apr 20, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.86 | -0.06% | - |
| Apr 17, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.89 | 0.33% | - |
| Apr 16, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.72 | -0.05% | 2 |
| Apr 15, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.75 | -0.09% | - |
| Apr 14, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.79 | 0.19% | - |
| Apr 13, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.70 | 0.15% | 1 |
| Apr 10, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.62 | -0.10% | - |
| Apr 9, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.67 | 0.01% | 1 |
| Apr 8, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.67 | 0.18% | - |
| Apr 7, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.58 | 0.16% | 19 |
| Apr 6, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.50 | -0.16% | 1 |
| Apr 2, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.58 | 0.12% | 1 |
| Apr 1, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.52 | -0.13% | - |
| Mar 31, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.58 | 0.22% | - |
| Mar 30, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 49.48 | 0.37% | 10 |
| Mar 27, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.29 | 0.23% | - |
| Mar 26, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.18 | -0.53% | - |
| Mar 25, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.44 | 0.25% | - |
| Mar 24, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.31 | -0.27% | - |
| Mar 23, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.45 | 0.22% | - |
| Mar 20, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.34 | -0.48% | - |
| Mar 19, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.58 | -0.04% | 10 |
| Mar 18, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.60 | -0.38% | - |
| Mar 17, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 49.79 | 0.10% | - |
| Mar 16, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 49.74 | 0.27% | 1 |
| Mar 13, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.60 | 0.01% | - |