Global X Zero Coupon Bond 2032 ETF (ZCBC)
NYSEARCA: ZCBC · Real-Time Price · USD
47.01
-0.02 (-0.05%)
At close: Sep 29, 2026, 4:00 PM EDT
47.01
0.00 (0.00%)
After-hours: Sep 29, 2026, 4:10 PM EDT
ZCBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 47.03 | 47.03 | 46.94 | 47.03 | - | - | 6 |
| Sep 28, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.40% | 8 |
| Sep 25, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.38% | 8 |
| Sep 24, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.32% | 8 |
| Sep 23, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.93% | 8 |
| Sep 22, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.04% | 8 |
| Sep 21, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.27% | 9 |
| Sep 18, 2026 | 47.54 | 47.54 | 47.49 | 47.49 | 47.49 | -0.41% | 428 |
| Sep 17, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.44% | 8 |
| Sep 16, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -0.14% | 8 |
| Sep 15, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.10% | 8 |
| Sep 14, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.10% | 8 |
| Sep 11, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.63 | -0.19% | 8 |
| Sep 10, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -0.68% | 8 |
| Sep 9, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.25% | 9 |
| Sep 8, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.08% | 9 |
| Sep 4, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.09% | 9 |
| Sep 3, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.08% | 9 |
| Sep 2, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.11% | 8 |
| Sep 1, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | -0.26% | 8 |
| Aug 31, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.29 | -0.11% | 9 |
| Aug 28, 2026 | 48.53 | 48.53 | 48.51 | 48.51 | 48.34 | -0.43% | 120 |
| Aug 27, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.55 | -0.08% | 8 |
| Aug 26, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.59 | -0.23% | 8 |
| Aug 25, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.70 | 0.43% | 8 |
| Aug 24, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.49 | 0.12% | 8 |
| Aug 21, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.43 | -0.16% | 8 |
| Aug 20, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.51 | -0.24% | 8 |
| Aug 19, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.62 | 0.22% | 8 |
| Aug 18, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.52 | 0.08% | 8 |
| Aug 17, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.48 | -0.12% | 8 |
| Aug 14, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.54 | -0.18% | 8 |
| Aug 13, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.63 | 0.31% | 8 |
| Aug 12, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.48 | 0.12% | 8 |
| Aug 11, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.42 | 0.07% | 9 |
| Aug 10, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.39 | -0.33% | 8 |
| Aug 7, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.55 | 0.20% | 9 |
| Aug 6, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.45 | -0.31% | 9 |
| Aug 5, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.60 | 0.03% | 13 |
| Aug 4, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.59 | 0.41% | 8 |
| Aug 3, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.39 | 0.20% | 8 |
| Jul 31, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.29 | -0.28% | 8 |
| Jul 30, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.42 | 0.06% | 8 |
| Jul 29, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.39 | -0.24% | 8 |
| Jul 28, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.51 | 0.23% | 8 |
| Jul 27, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.40 | 0.19% | 8 |
| Jul 24, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.30 | 0.21% | 8 |
| Jul 23, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.20 | -0.21% | 8 |
| Jul 22, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.30 | -0.25% | 8 |
| Jul 21, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.42 | -0.24% | 64 |