Global X Zero Coupon Bond 2033 ETF (ZCBE)
NYSEARCA: ZCBE · Real-Time Price · USD
47.01
+0.06 (0.12%)
Oct 20, 2026, 4:00 PM EDT - Market closed
ZCBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.12% | 6 |
| Oct 19, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.35% | 6 |
| Oct 16, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.11 | 0.10% | 6 |
| Oct 15, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.65% | 6 |
| Oct 14, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.11% | 7 |
| Oct 13, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.17% | 6 |
| Oct 12, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.04% | 6 |
| Oct 9, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.06% | 8 |
| Oct 8, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.32% | 10 |
| Oct 7, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.01% | 8 |
| Oct 6, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.53 | 0.26% | 8 |
| Oct 5, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.10% | 9 |
| Oct 2, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.27% | 11 |
| Oct 1, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.41% | 8 |
| Sep 30, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.39 | -0.29% | 60 |
| Sep 29, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.53 | -0.10% | 8 |
| Sep 28, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.57 | -0.46% | 8 |
| Sep 25, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.79 | 0.38% | 8 |
| Sep 24, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.61 | -0.41% | 8 |
| Sep 23, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.80 | -1.08% | 8 |
| Sep 22, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.31 | 0.04% | 8 |
| Sep 21, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.29 | 0.35% | 8 |
| Sep 18, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.13 | -0.48% | 8 |
| Sep 17, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.36 | 0.52% | 8 |
| Sep 16, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.11 | -0.12% | 12 |
| Sep 15, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.17 | -0.12% | 10 |
| Sep 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.23 | -0.09% | 8 |
| Sep 11, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.27 | -0.19% | 8 |
| Sep 10, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.36 | -0.78% | 8 |
| Sep 9, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.73 | -0.28% | 9 |
| Sep 8, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 47.87 | -0.08% | 8 |
| Sep 4, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 47.91 | -0.10% | 8 |
| Sep 3, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 47.95 | 0.09% | 9 |
| Sep 2, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 47.91 | 0.12% | 8 |
| Sep 1, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 47.85 | -0.29% | 8 |
| Aug 31, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 47.99 | -0.15% | 9 |
| Aug 28, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.06 | -0.46% | 8 |
| Aug 27, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.28 | -0.09% | 8 |
| Aug 26, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.33 | -0.27% | 8 |
| Aug 25, 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 48.46 | 0.53% | 8 |
| Aug 24, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.20 | 0.16% | 8 |
| Aug 21, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.13 | -0.19% | 8 |
| Aug 20, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.22 | -0.31% | 8 |
| Aug 19, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.37 | 0.33% | 8 |
| Aug 18, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.21 | 0.09% | 8 |
| Aug 17, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.16 | -0.19% | 8 |
| Aug 14, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.25 | -0.23% | 8 |
| Aug 13, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.37 | 0.35% | 8 |
| Aug 12, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.20 | 0.13% | 8 |
| Aug 11, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.14 | 0.08% | 9 |