Global X Zero Coupon Bond 2033 ETF (ZCBE)
NYSEARCA: ZCBE · Real-Time Price · USD
48.09
-0.04 (-0.09%)
Sep 4, 2026, 4:00 PM EDT - Market closed
ZCBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.10% | 8 |
| Sep 3, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.09% | 9 |
| Sep 2, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.12% | 8 |
| Sep 1, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.29% | 8 |
| Aug 31, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.17 | -0.15% | 9 |
| Aug 28, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.24 | -0.46% | 8 |
| Aug 27, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.47 | -0.09% | 8 |
| Aug 26, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.51 | -0.27% | 8 |
| Aug 25, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.64 | 0.53% | 8 |
| Aug 24, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.39 | 0.16% | 8 |
| Aug 21, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.31 | -0.19% | 8 |
| Aug 20, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.40 | -0.31% | 8 |
| Aug 19, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.55 | 0.33% | 8 |
| Aug 18, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.39 | 0.09% | 8 |
| Aug 17, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.34 | -0.19% | 8 |
| Aug 14, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.44 | -0.23% | 8 |
| Aug 13, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.55 | 0.35% | 8 |
| Aug 12, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.38 | 0.13% | 8 |
| Aug 11, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.32 | 0.08% | 9 |
| Aug 10, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.28 | -0.41% | 8 |
| Aug 7, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.48 | 0.22% | 9 |
| Aug 6, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.37 | -0.34% | 9 |
| Aug 5, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.54 | 0.04% | 13 |
| Aug 4, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.52 | 0.48% | 8 |
| Aug 3, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.29 | 0.24% | 8 |
| Jul 31, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.17 | -0.35% | 8 |
| Jul 30, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.34 | 0.05% | 8 |
| Jul 29, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.31 | -0.34% | 8 |
| Jul 28, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.48 | 0.27% | 8 |
| Jul 27, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.35 | 0.25% | 8 |
| Jul 24, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.23 | 0.24% | 8 |
| Jul 23, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.12 | -0.24% | 8 |
| Jul 22, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.23 | -0.27% | 8 |
| Jul 21, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.37 | -0.27% | 8 |
| Jul 20, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.50 | -0.29% | 8 |
| Jul 17, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.64 | 0.10% | 8 |
| Jul 16, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.59 | -0.07% | 8 |
| Jul 15, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.62 | 0.25% | 8 |
| Jul 14, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.50 | 0.32% | 9 |
| Jul 13, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.34 | -0.41% | 8 |
| Jul 10, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.54 | -0.10% | 8 |
| Jul 9, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.59 | 0.22% | 9 |
| Jul 8, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.48 | -0.27% | 10 |
| Jul 7, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.61 | -0.46% | 8 |
| Jul 6, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 48.84 | 0.01% | 9 |
| Jul 2, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 48.83 | 0.14% | 11 |
| Jul 1, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 48.77 | -0.22% | 8 |
| Jun 30, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.87 | -0.48% | 8 |
| Jun 29, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.11 | 0.02% | 8 |
| Jun 26, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.10 | 0.21% | 4 |