Global X Zero Coupon Bond 2032 ETF (ZCBC)
NYSEARCA: ZCBC · Real-Time Price · USD
48.21
-0.04 (-0.09%)
Sep 4, 2026, 4:00 PM EDT - Market closed
ZCBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.54 | -0.24% | 8 |
| Jul 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.66 | 0.07% | 8 |
| Jul 16, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.62 | -0.06% | 8 |
| Jul 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.65 | 0.23% | 8 |
| Jul 14, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.54 | 0.30% | 9 |
| Jul 13, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.40 | -0.36% | 8 |
| Jul 10, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.58 | -0.08% | 8 |
| Jul 9, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.62 | 0.20% | 65 |
| Jul 8, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.52 | -0.24% | 9 |
| Jul 7, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.64 | -0.41% | 9 |
| Jul 6, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 48.83 | 0.04% | 9 |
| Jul 2, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 48.81 | 0.13% | 8 |
| Jul 1, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.75 | -0.18% | 8 |
| Jun 30, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 48.84 | -0.41% | 1,106 |
| Jun 29, 2026 | 49.57 | 49.57 | 49.55 | 49.55 | 49.04 | - | 508 |
| Jun 26, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.04 | 0.17% | 3 |