Global X Zero Coupon Bond 2032 ETF (ZCBC)
NYSEARCA: ZCBC · Real-Time Price · USD
47.26
+0.03 (0.06%)
Oct 20, 2026, 4:00 PM EDT - Market closed
ZCBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.07% | 6 |
| Oct 19, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.29% | 6 |
| Oct 16, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.13% | 6 |
| Oct 15, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.52% | 6 |
| Oct 14, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.07% | 7 |
| Oct 13, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | 0.14% | 6 |
| Oct 12, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.04% | 6 |
| Oct 9, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.08% | 6 |
| Oct 8, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.25% | 9 |
| Oct 7, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.01% | 9 |
| Oct 6, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.21% | 9 |
| Oct 5, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.02% | 17 |
| Oct 2, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.27% | 11 |
| Oct 1, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.40% | 8 |
| Sep 30, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.74 | -0.21% | 18 |
| Sep 29, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 46.84 | -0.05% | 8 |
| Sep 28, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 46.86 | -0.40% | 8 |
| Sep 25, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.05 | 0.38% | 8 |
| Sep 24, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 46.87 | -0.32% | 8 |
| Sep 23, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.02 | -0.93% | 8 |
| Sep 22, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.46 | 0.04% | 8 |
| Sep 21, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.45 | 0.27% | 9 |
| Sep 18, 2026 | 47.54 | 47.54 | 47.49 | 47.49 | 47.32 | -0.41% | 428 |
| Sep 17, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.51 | 0.44% | 8 |
| Sep 16, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.30 | -0.14% | 8 |
| Sep 15, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.37 | -0.10% | 8 |
| Sep 14, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.41 | -0.10% | 8 |
| Sep 11, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | 47.46 | -0.19% | 8 |
| Sep 10, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.55 | -0.68% | 8 |
| Sep 9, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 47.88 | -0.25% | 9 |
| Sep 8, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.00 | -0.08% | 9 |
| Sep 4, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.03 | -0.09% | 9 |
| Sep 3, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.08 | 0.08% | 9 |
| Sep 2, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.04 | 0.11% | 8 |
| Sep 1, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 47.98 | -0.26% | 8 |
| Aug 31, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.11 | -0.11% | 9 |
| Aug 28, 2026 | 48.53 | 48.53 | 48.51 | 48.51 | 48.16 | -0.43% | 120 |
| Aug 27, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.37 | -0.08% | 8 |
| Aug 26, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.41 | -0.23% | 8 |
| Aug 25, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.52 | 0.43% | 8 |
| Aug 24, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.31 | 0.12% | 8 |
| Aug 21, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.25 | -0.16% | 8 |
| Aug 20, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.33 | -0.24% | 8 |
| Aug 19, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.45 | 0.22% | 8 |
| Aug 18, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.34 | 0.08% | 8 |
| Aug 17, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.30 | -0.12% | 8 |
| Aug 14, 2026 | 48.71 | 48.71 | 48.71 | 48.71 | 48.36 | -0.18% | 8 |
| Aug 13, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.45 | 0.31% | 8 |
| Aug 12, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.30 | 0.12% | 8 |
| Aug 11, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.24 | 0.07% | 9 |