Global X Zero Coupon Bond 2032 ETF (ZCBC)
NYSEARCA: ZCBC · Real-Time Price · USD
49.21
+0.05 (0.10%)
At close: May 22, 2026, 4:00 PM EDT
49.21
0.00 (0.00%)
After-hours: May 22, 2026, 8:00 PM EDT
ZCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.10% | 2 |
| May 21, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.01% | 2 |
| May 20, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.58% | 2 |
| May 19, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.40% | 4 |
| May 18, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.09% | 2 |
| May 15, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.72% | 2 |
| May 14, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.38 | -0.09% | 2 |
| May 13, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.02% | 2 |
| May 12, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.30% | 2 |
| May 11, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.33% | 2 |
| May 8, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.24% | 2 |
| May 7, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.28% | 4 |
| May 6, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.48% | 4 |
| May 5, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.07% | 112 |
| May 4, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.29% | 2 |
| May 1, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 0.08% | 2 |
| Apr 30, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.59 | 0.16% | 2 |
| Apr 29, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.51 | -0.44% | 7 |
| Apr 28, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.73 | -0.14% | 4 |
| Apr 27, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.80 | -0.17% | 3 |
| Apr 24, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.89 | 0.19% | 2 |
| Apr 23, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.79 | -0.13% | 2 |
| Apr 22, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 49.85 | 0.05% | 2 |
| Apr 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | -0.39% | 2 |
| Apr 20, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.03 | -0.10% | 1 |
| Apr 17, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.08 | 0.47% | - |
| Apr 16, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.84 | -0.11% | 1 |
| Apr 15, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.90 | -0.16% | 2 |
| Apr 14, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.98 | 0.30% | 2 |
| Apr 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | 0.20% | 3 |
| Apr 10, 2026 | 49.94 | 49.94 | 49.90 | 49.90 | 49.73 | -0.14% | 202 |
| Apr 9, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.81 | -0.01% | 3 |
| Apr 8, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.81 | 0.24% | 4 |
| Apr 7, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.69 | 0.20% | 5 |
| Apr 6, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.59 | -0.20% | 3 |
| Apr 3, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.69 | - | 2 |
| Apr 2, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.69 | 0.18% | 2 |
| Apr 1, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.60 | -0.18% | 2 |
| Mar 31, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 49.69 | 0.30% | 2 |
| Mar 30, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.54 | 0.58% | 12 |
| Mar 27, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.25 | 0.13% | 2 |
| Mar 26, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.19 | -0.73% | 2 |
| Mar 25, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.55 | 0.39% | 2 |
| Mar 24, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.36 | -0.37% | 2 |
| Mar 23, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.54 | 0.30% | 2 |
| Mar 20, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.39 | -0.77% | 2 |
| Mar 19, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 49.77 | -0.02% | 12 |
| Mar 18, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.79 | -0.49% | 2 |
| Mar 17, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.03 | 0.17% | 2 |
| Mar 16, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 49.95 | 0.39% | 2 |