Global X Zero Coupon Bond 2033 ETF (ZCBE)
NYSEARCA: ZCBE · Real-Time Price · USD
47.75
0.00 (0.00%)
Nov 10, 2026, 12:54 PM EST - Market open
ZCBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 47.74 | 47.76 | 47.35 | 47.76 | 47.76 | - | 6 |
| Nov 9, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.75 | -0.09% | 10 |
| Nov 6, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.22% | 6 |
| Nov 5, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.50% | 6 |
| Nov 4, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.44% | 7 |
| Nov 3, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -0.36% | 6 |
| Nov 2, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.22% | 6 |
| Oct 30, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.52 | 0.47% | 6 |
| Oct 29, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.30 | 0.44% | 6 |
| Oct 28, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.09 | -0.28% | 6 |
| Oct 27, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.23 | -0.05% | 6 |
| Oct 26, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.25 | 0.04% | 6 |
| Oct 23, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.23 | -0.16% | 7 |
| Oct 22, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.31 | 1.11% | 9 |
| Oct 21, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.79 | -0.11% | 6 |
| Oct 20, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 46.84 | 0.12% | 6 |
| Oct 19, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.78 | -0.35% | 6 |
| Oct 16, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 46.94 | 0.10% | 6 |
| Oct 15, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 46.89 | 0.65% | 6 |
| Oct 14, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.59 | 0.11% | 7 |
| Oct 13, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.54 | 0.17% | 6 |
| Oct 12, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.46 | -0.04% | 6 |
| Oct 9, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.48 | -0.06% | 8 |
| Oct 8, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.51 | 0.32% | 10 |
| Oct 7, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.36 | -0.01% | 8 |
| Oct 6, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.36 | 0.26% | 8 |
| Oct 5, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.24 | -0.10% | 9 |
| Oct 2, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.29 | -0.27% | 11 |
| Oct 1, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.41 | 0.41% | 8 |
| Sep 30, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.22 | -0.29% | 60 |
| Sep 29, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.36 | -0.10% | 8 |
| Sep 28, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.40 | -0.46% | 8 |
| Sep 25, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.62 | 0.38% | 8 |
| Sep 24, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.44 | -0.41% | 8 |
| Sep 23, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.63 | -1.08% | 8 |
| Sep 22, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.14 | 0.04% | 8 |
| Sep 21, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.12 | 0.35% | 8 |
| Sep 18, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 46.96 | -0.48% | 8 |
| Sep 17, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.18 | 0.52% | 8 |
| Sep 16, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 46.94 | -0.12% | 12 |
| Sep 15, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.00 | -0.12% | 10 |
| Sep 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.05 | -0.09% | 8 |
| Sep 11, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.10 | -0.19% | 8 |
| Sep 10, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.18 | -0.78% | 8 |
| Sep 9, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.56 | -0.28% | 9 |
| Sep 8, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 47.69 | -0.08% | 8 |
| Sep 4, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 47.73 | -0.10% | 8 |
| Sep 3, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 47.78 | 0.09% | 9 |
| Sep 2, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 47.73 | 0.12% | 8 |
| Sep 1, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 47.68 | -0.29% | 8 |