Global X Zero Coupon Bond 2034 ETF (ZCBF)
NYSEARCA: ZCBF · Real-Time Price · USD
49.18
+0.07 (0.14%)
Jul 2, 2026, 4:00 PM EDT - Market closed
ZCBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.13% | 12 |
| Jul 1, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.26% | 9 |
| Jun 30, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.24 | -0.55% | 9 |
| Jun 29, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.52 | 0.04% | 8 |
| Jun 26, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.50 | 0.22% | 3 |
| Jun 25, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.39 | 0.05% | 3 |
| Jun 24, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.36 | 0.71% | 2 |
| Jun 23, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.01 | 0.07% | 2 |
| Jun 22, 2026 | 49.21 | 49.21 | 49.16 | 49.16 | 48.98 | -0.38% | 503 |
| Jun 18, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.16 | 0.41% | 2 |
| Jun 17, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 48.96 | -0.61% | 2 |
| Jun 16, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.26 | 0.31% | 2 |
| Jun 15, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.11 | 0.14% | 2 |
| Jun 12, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.04 | -0.24% | 2 |
| Jun 11, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.16 | 0.80% | 2 |
| Jun 10, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.77 | -0.13% | 3 |
| Jun 9, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 48.83 | 0.28% | 2 |
| Jun 8, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.70 | -0.09% | 2 |
| Jun 5, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.74 | -0.59% | 3 |
| Jun 4, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.03 | 0.13% | 4 |
| Jun 3, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 48.96 | -0.26% | 2 |
| Jun 2, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.09 | 0.08% | 2 |
| Jun 1, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.05 | -0.12% | 2 |
| May 29, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.11 | 0.07% | 2 |
| May 28, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.08 | 0.25% | 2 |
| May 27, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 48.95 | 0.07% | 2 |
| May 26, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 48.92 | 0.42% | 2 |
| May 22, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 48.71 | 0.19% | 2 |
| May 21, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.62 | 0.05% | 22 |
| May 20, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.60 | 0.75% | 2 |
| May 19, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.24 | -0.52% | 4 |
| May 18, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.49 | 0.08% | - |
| May 15, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.45 | -0.97% | - |
| May 14, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 48.92 | -0.06% | - |
| May 13, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 48.95 | -0.01% | - |
| May 12, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 48.96 | -0.39% | - |
| May 11, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.15 | -0.39% | - |
| May 8, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.34 | 0.30% | - |
| May 7, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.20 | -0.37% | 2 |
| May 6, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.38 | 0.61% | 2 |
| May 5, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.08 | 0.12% | - |
| May 4, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.02 | -0.38% | - |
| May 1, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.21 | 0.16% | - |
| Apr 30, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.13 | 0.14% | - |
| Apr 29, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.06 | -0.50% | 5 |
| Apr 28, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.31 | -0.13% | 2 |
| Apr 27, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.37 | -0.25% | 1 |
| Apr 24, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 49.50 | 0.19% | - |
| Apr 23, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.40 | -0.16% | - |
| Apr 22, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 49.48 | 0.08% | - |