Global X Zero Coupon Bond 2031 ETF (ZCBB)
NYSEARCA: ZCBB · Real-Time Price · USD
47.52
+0.02 (0.04%)
Oct 20, 2026, 4:00 PM EDT - Market closed
ZCBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.04% | 6 |
| Oct 19, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.24% | 6 |
| Oct 16, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.14% | 6 |
| Oct 15, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.42% | 6 |
| Oct 14, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.05% | 7 |
| Oct 13, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.12% | 6 |
| Oct 12, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.05% | 6 |
| Oct 9, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.05% | 11 |
| Oct 8, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.16% | 9 |
| Oct 7, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.05% | 8 |
| Oct 6, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.16% | 9 |
| Oct 5, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.04% | 9 |
| Oct 2, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.24% | 11 |
| Oct 1, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 0.37% | 8 |
| Sep 30, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.08 | -0.15% | 8 |
| Sep 29, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.15 | - | 8 |
| Sep 28, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.15 | -0.34% | 8 |
| Sep 25, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.31 | 0.36% | 8 |
| Sep 24, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.14 | -0.20% | 8 |
| Sep 23, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.23 | -0.77% | 9 |
| Sep 22, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.60 | 0.04% | 9 |
| Sep 21, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.58 | 0.19% | 9 |
| Sep 18, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.49 | -0.34% | 9 |
| Sep 17, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.65 | 0.34% | 9 |
| Sep 16, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.49 | -0.13% | 8 |
| Sep 15, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.55 | -0.08% | 8 |
| Sep 14, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.59 | -0.09% | 8 |
| Sep 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.63 | -0.18% | 8 |
| Sep 10, 2026 | 47.89 | 47.89 | 47.89 | 47.89 | 47.72 | -0.59% | 9 |
| Sep 9, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.00 | -0.20% | 11 |
| Sep 8, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.10 | -0.07% | 10 |
| Sep 4, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.13 | -0.08% | 9 |
| Sep 3, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.17 | 0.07% | 9 |
| Sep 2, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.14 | 0.10% | 8 |
| Sep 1, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.09 | -0.23% | 8 |
| Aug 31, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.20 | -0.08% | 9 |
| Aug 28, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.24 | -0.39% | 8 |
| Aug 27, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.43 | -0.06% | 8 |
| Aug 26, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.46 | -0.19% | 8 |
| Aug 25, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.55 | 0.35% | 8 |
| Aug 24, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.38 | 0.08% | 8 |
| Aug 21, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.34 | -0.14% | 8 |
| Aug 20, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.41 | -0.18% | 8 |
| Aug 19, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.49 | 0.14% | 8 |
| Aug 18, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.43 | 0.07% | 8 |
| Aug 17, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.39 | -0.08% | 8 |
| Aug 14, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.43 | -0.13% | 8 |
| Aug 13, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.50 | 0.26% | 9 |
| Aug 12, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.37 | 0.11% | 9 |
| Aug 11, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.32 | 0.06% | 11 |