Global X Zero Coupon Bond 2033 ETF (ZCBE)
NYSEARCA: ZCBE · Real-Time Price · USD
49.19
+0.07 (0.13%)
Jul 2, 2026, 4:00 PM EDT - Market closed
ZCBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.14% | 11 |
| Jul 1, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.22% | 8 |
| Jun 30, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.23 | -0.48% | 8 |
| Jun 29, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.47 | 0.02% | 8 |
| Jun 26, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.45 | 0.21% | 4 |
| Jun 25, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.35 | 0.06% | 2 |
| Jun 24, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.32 | 0.63% | 2 |
| Jun 23, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.01 | 0.12% | 2 |
| Jun 22, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 48.95 | -0.39% | 2 |
| Jun 18, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.15 | 0.38% | 2 |
| Jun 17, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 48.96 | -0.64% | 2 |
| Jun 16, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.28 | 0.27% | 2 |
| Jun 15, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.14 | 0.13% | 2 |
| Jun 12, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.08 | -0.24% | 2 |
| Jun 11, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.19 | 0.71% | 2 |
| Jun 10, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 48.85 | -0.09% | 2 |
| Jun 9, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 48.90 | 0.25% | 2 |
| Jun 8, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.77 | -0.06% | 2 |
| Jun 5, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.80 | -0.56% | 2 |
| Jun 4, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.08 | 0.12% | 2 |
| Jun 3, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.02 | -0.25% | 2 |
| Jun 2, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.14 | 0.06% | 2 |
| Jun 1, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.11 | -0.13% | 2 |
| May 29, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.18 | 0.08% | 2 |
| May 28, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.14 | 0.21% | 2 |
| May 27, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.04 | 0.04% | 2 |
| May 26, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.01 | 0.39% | 2 |
| May 22, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 48.82 | 0.14% | 2 |
| May 21, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.76 | 0.03% | 2 |
| May 20, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 48.74 | 0.68% | 2 |
| May 19, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.41 | -0.47% | 4 |
| May 18, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.64 | 0.09% | - |
| May 15, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.60 | -0.85% | - |
| May 14, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.02 | -0.08% | - |
| May 13, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.06 | 0.01% | - |
| May 12, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.05 | -0.34% | 104 |
| May 11, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.22 | -0.36% | 2 |
| May 8, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.40 | 0.26% | - |
| May 7, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.27 | -0.33% | 1 |
| May 6, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.43 | 0.55% | 1 |
| May 5, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.16 | 0.09% | - |
| May 4, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.12 | -0.33% | 11 |
| May 1, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.28 | 0.11% | - |
| Apr 30, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.23 | 0.15% | - |
| Apr 29, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.16 | -0.49% | 2 |
| Apr 28, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.40 | -0.15% | 1 |
| Apr 27, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.47 | -0.21% | 2 |
| Apr 24, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 49.57 | 0.19% | - |
| Apr 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.48 | -0.15% | - |
| Apr 22, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.55 | 0.06% | - |