Global X Zero Coupon Bond 2033 ETF (ZCBE)
NYSEARCA: ZCBE · Real-Time Price · USD
48.52
-0.09 (-0.19%)
At close: Aug 17, 2026, 4:00 PM EDT
48.52
0.00 (0.00%)
After-hours: Aug 17, 2026, 6:30 PM EDT
ZCBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | - | -0.19% | 8 |
| Aug 14, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.23% | 8 |
| Aug 13, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.35% | 8 |
| Aug 12, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.55 | 0.13% | 8 |
| Aug 11, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.08% | 9 |
| Aug 10, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.41% | 8 |
| Aug 7, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.65 | 0.22% | 9 |
| Aug 6, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.34% | 9 |
| Aug 5, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.71 | 0.04% | 13 |
| Aug 4, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.48% | 8 |
| Aug 3, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.24% | 8 |
| Jul 31, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.34 | -0.35% | 8 |
| Jul 30, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.52 | 0.05% | 8 |
| Jul 29, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.49 | -0.34% | 8 |
| Jul 28, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.65 | 0.27% | 8 |
| Jul 27, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.52 | 0.25% | 8 |
| Jul 24, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.41 | 0.24% | 8 |
| Jul 23, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.29 | -0.24% | 8 |
| Jul 22, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.41 | -0.27% | 8 |
| Jul 21, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.54 | -0.27% | 8 |
| Jul 20, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.67 | -0.29% | 8 |
| Jul 17, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.81 | 0.10% | 8 |
| Jul 16, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.76 | -0.07% | 8 |
| Jul 15, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.80 | 0.25% | 8 |
| Jul 14, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.68 | 0.32% | 9 |
| Jul 13, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.52 | -0.41% | 8 |
| Jul 10, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.72 | -0.10% | 8 |
| Jul 9, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.76 | 0.22% | 9 |
| Jul 8, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.66 | -0.27% | 10 |
| Jul 7, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.79 | -0.46% | 8 |
| Jul 6, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.01 | 0.01% | 9 |
| Jul 2, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.01 | 0.14% | 11 |
| Jul 1, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 48.94 | -0.22% | 8 |
| Jun 30, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.05 | -0.48% | 8 |
| Jun 29, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.29 | 0.02% | 8 |
| Jun 26, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.28 | 0.21% | 4 |
| Jun 25, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.17 | 0.06% | 2 |
| Jun 24, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.14 | 0.63% | 2 |
| Jun 23, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 48.84 | 0.12% | 2 |
| Jun 22, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 48.78 | -0.39% | 2 |
| Jun 18, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 48.97 | 0.38% | 2 |
| Jun 17, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 48.78 | -0.64% | 2 |
| Jun 16, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.10 | 0.27% | 2 |
| Jun 15, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 48.97 | 0.13% | 2 |
| Jun 12, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 48.90 | -0.24% | 2 |
| Jun 11, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.02 | 0.71% | 2 |
| Jun 10, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 48.67 | -0.09% | 2 |
| Jun 9, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 48.72 | 0.25% | 2 |
| Jun 8, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.60 | -0.06% | 2 |
| Jun 5, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.63 | -0.56% | 2 |