Global X Zero Coupon Bond 2034 ETF (ZCBF)
NYSEARCA: ZCBF · Real-Time Price · USD
47.04
-0.52 (-1.10%)
Nov 10, 2026, 12:18 PM EST - Market open
ZCBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 47.55 | 47.56 | 47.04 | 47.04 | 47.04 | -1.10% | 506 |
| Nov 9, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.09% | 9 |
| Nov 6, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.22% | 8 |
| Nov 5, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.50% | 7 |
| Nov 4, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.52% | 7 |
| Nov 3, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.42% | 6 |
| Nov 2, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.26% | 6 |
| Oct 30, 2026 | 47.48 | 47.48 | 47.37 | 47.48 | 47.30 | 0.50% | 506 |
| Oct 29, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.06 | 0.47% | 6 |
| Oct 28, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 46.84 | -0.36% | 6 |
| Oct 27, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.01 | -0.04% | 6 |
| Oct 26, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.03 | 0.09% | 6 |
| Oct 23, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 46.99 | -0.19% | 7 |
| Oct 22, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.08 | 1.25% | 9 |
| Oct 21, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.49 | -0.11% | 6 |
| Oct 20, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.55 | 0.18% | 6 |
| Oct 19, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.46 | -0.41% | 6 |
| Oct 16, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.65 | 0.09% | 6 |
| Oct 15, 2026 | 47.00 | 47.00 | 46.79 | 46.79 | 46.61 | 0.75% | 1,007 |
| Oct 14, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.27 | 0.17% | 7 |
| Oct 13, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.19 | 0.19% | 6 |
| Oct 12, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.10 | -0.03% | 6 |
| Oct 9, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.11 | -0.06% | 6 |
| Oct 8, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.14 | 0.39% | 9 |
| Oct 7, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 45.96 | -0.06% | 9 |
| Oct 6, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 45.99 | 0.32% | 9 |
| Oct 5, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 45.84 | -0.16% | 13 |
| Oct 2, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 45.91 | -0.30% | 11 |
| Oct 1, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.05 | 0.43% | 8 |
| Sep 30, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 45.86 | -0.35% | 73 |
| Sep 29, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.02 | -0.15% | 8 |
| Sep 28, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.09 | -0.51% | 8 |
| Sep 25, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.32 | 0.37% | 9 |
| Sep 24, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.15 | -0.55% | 11 |
| Sep 23, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.41 | -1.21% | 11 |
| Sep 22, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 46.97 | 0.04% | 9 |
| Sep 21, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 46.95 | 0.41% | 9 |
| Sep 18, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 46.76 | -0.53% | 9 |
| Sep 17, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.01 | 0.59% | 9 |
| Sep 16, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 46.74 | -0.09% | 9 |
| Sep 15, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 46.78 | -0.14% | 8 |
| Sep 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.85 | -0.08% | 8 |
| Sep 11, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 46.88 | -0.19% | 8 |
| Sep 10, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 46.97 | -0.86% | 8 |
| Sep 9, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.38 | -0.32% | 9 |
| Sep 8, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.53 | -0.08% | 9 |
| Sep 4, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.57 | -0.09% | 9 |
| Sep 3, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.62 | 0.10% | 10 |
| Sep 2, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.57 | 0.12% | 8 |
| Sep 1, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.51 | -0.31% | 48 |