Global X Zero Coupon Bond 2033 ETF (ZCBE)
NYSEARCA: ZCBE · Real-Time Price · USD
46.70
-0.05 (-0.10%)
At close: Sep 29, 2026, 4:00 PM EDT
46.70
0.00 (0.00%)
After-hours: Sep 29, 2026, 4:10 PM EDT
ZCBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | - | -0.10% | 6 |
| Sep 28, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.46% | 8 |
| Sep 25, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.38% | 8 |
| Sep 24, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.41% | 8 |
| Sep 23, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -1.08% | 8 |
| Sep 22, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.04% | 8 |
| Sep 21, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.35% | 8 |
| Sep 18, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.48% | 8 |
| Sep 17, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.52% | 8 |
| Sep 16, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.12% | 12 |
| Sep 15, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -0.12% | 10 |
| Sep 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.09% | 8 |
| Sep 11, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.19% | 8 |
| Sep 10, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.78% | 8 |
| Sep 9, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | -0.28% | 9 |
| Sep 8, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.08% | 8 |
| 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 |