Global X Zero Coupon Bond 2031 ETF (ZCBB)
NYSEARCA: ZCBB · Real-Time Price · USD
49.17
+0.03 (0.05%)
May 22, 2026, 4:00 PM EDT - Market closed
ZCBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.05% | 2 |
| May 21, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.01% | 2 |
| May 20, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.14 | 0.47% | 2 |
| May 19, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.32% | 4 |
| May 18, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.08% | - |
| May 15, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.58% | - |
| May 14, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.09% | - |
| May 13, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | 0.03% | - |
| May 12, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.26% | - |
| May 11, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.30% | - |
| May 8, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.21% | 2 |
| May 7, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.23% | 11 |
| May 6, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.40% | 1 |
| May 5, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.06% | 102 |
| May 4, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.41 | -0.25% | 10 |
| May 1, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 0.06% | - |
| Apr 30, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.51 | 0.17% | - |
| Apr 29, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.42 | -0.39% | 1 |
| Apr 28, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.62 | -0.14% | 2 |
| Apr 27, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.69 | -0.14% | 1 |
| Apr 24, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.76 | 0.18% | - |
| Apr 23, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.67 | -0.12% | - |
| Apr 22, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.72 | 0.04% | - |
| Apr 21, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.70 | -0.34% | - |
| Apr 20, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.87 | -0.09% | - |
| Apr 17, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.92 | 0.41% | - |
| Apr 16, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.71 | -0.09% | - |
| Apr 15, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.76 | -0.12% | 1 |
| Apr 14, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.82 | 0.25% | - |
| Apr 13, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.70 | 0.16% | - |
| Apr 10, 2026 | 49.80 | 49.80 | 49.78 | 49.78 | 49.61 | -0.12% | 200 |
| 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 | 0.21% | - |
| Apr 7, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.56 | 0.17% | 2 |
| Apr 6, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.48 | -0.17% | 1 |
| Apr 2, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.56 | 0.15% | - |
| Apr 1, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.49 | -0.16% | 1 |
| Mar 31, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.57 | 0.27% | - |
| Mar 30, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.44 | 0.47% | 10 |
| Mar 27, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.21 | 0.18% | - |
| Mar 26, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.12 | -0.63% | - |
| Mar 25, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.43 | 0.31% | - |
| Mar 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.27 | -0.33% | - |
| Mar 23, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.44 | 0.26% | - |
| Mar 20, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.31 | -0.60% | - |
| Mar 19, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.61 | -0.04% | 10 |
| Mar 18, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.63 | -0.43% | - |
| Mar 17, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 49.85 | 0.14% | - |
| Mar 16, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 49.78 | 0.33% | - |
| Mar 13, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.61 | -0.02% | - |