Global X Zero Coupon Bond 2034 ETF (ZCBF)
NYSEARCA: ZCBF · Real-Time Price · USD
47.94
-0.04 (-0.09%)
Sep 4, 2026, 4:00 PM EDT - Market closed
ZCBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.09% | 9 |
| Sep 3, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.10% | 10 |
| Sep 2, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.12% | 8 |
| Sep 1, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.31% | 48 |
| Aug 31, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.02 | -0.19% | 9 |
| Aug 28, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.11 | -0.46% | 8 |
| Aug 27, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.33 | -0.09% | 8 |
| Aug 26, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.38 | -0.30% | 28 |
| Aug 25, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.52 | 0.61% | 8 |
| Aug 24, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.23 | 0.21% | 8 |
| Aug 21, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.13 | -0.23% | 8 |
| Aug 20, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.24 | -0.37% | 8 |
| Aug 19, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | 0.42% | 8 |
| Aug 18, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.22 | 0.10% | 8 |
| Aug 17, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.17 | -0.25% | 8 |
| Aug 14, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.29 | -0.27% | 8 |
| Aug 13, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.43 | 0.39% | 8 |
| Aug 12, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.24 | 0.09% | 28 |
| Aug 11, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.20 | 0.09% | 9 |
| Aug 10, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.15 | -0.46% | 8 |
| Aug 7, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.38 | 0.24% | 10 |
| Aug 6, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.26 | -0.38% | 9 |
| Aug 5, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.44 | 0.05% | 13 |
| Aug 4, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.42 | 0.53% | 8 |
| Aug 3, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.17 | 0.28% | 8 |
| Jul 31, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.03 | -0.42% | 8 |
| Jul 30, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.23 | 0.06% | 8 |
| Jul 29, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.21 | -0.45% | 8 |
| Jul 28, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.43 | 0.30% | 8 |
| Jul 27, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.28 | 0.30% | 8 |
| Jul 24, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.14 | 0.24% | 8 |
| Jul 23, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.02 | -0.27% | 9 |
| Jul 22, 2026 | 48.49 | 48.51 | 48.49 | 48.51 | 48.15 | -0.29% | 1,009 |
| Jul 21, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.29 | -0.29% | 510 |
| Jul 20, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.43 | -0.33% | 8 |
| Jul 17, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.59 | 0.14% | 9 |
| Jul 16, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.52 | -0.08% | 8 |
| Jul 15, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.56 | 0.24% | 8 |
| Jul 14, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.44 | 0.33% | 9 |
| Jul 13, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.28 | -0.43% | 9 |
| Jul 10, 2026 | 48.91 | 48.91 | 48.85 | 48.85 | 48.49 | -0.10% | 208 |
| Jul 9, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.54 | 0.22% | 9 |
| Jul 8, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.43 | -0.44% | 510 |
| Jul 7, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 48.64 | -0.36% | 8 |
| Jul 6, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 48.82 | 0.01% | 10 |
| Jul 2, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 48.82 | 0.13% | 12 |
| Jul 1, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 48.75 | -0.26% | 9 |
| Jun 30, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 48.88 | -0.55% | 9 |
| Jun 29, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.15 | 0.04% | 8 |
| Jun 26, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.13 | 0.22% | 3 |