Global X Zero Coupon Bond 2034 ETF (ZCBF)
NYSEARCA: ZCBF · Real-Time Price · USD
49.06
+0.09 (0.19%)
May 22, 2026, 4:00 PM EDT - Market closed
ZCBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.19% | 2 |
| May 21, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.05% | 22 |
| May 20, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.75% | 2 |
| May 19, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.52% | 4 |
| May 18, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.08% | - |
| May 15, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.97% | - |
| May 14, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.06% | - |
| May 13, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.30 | -0.01% | - |
| May 12, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.39% | - |
| May 11, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.39% | - |
| May 8, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.30% | - |
| May 7, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.37% | 2 |
| May 6, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.61% | 2 |
| May 5, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.12% | - |
| May 4, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | -0.38% | - |
| May 1, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.16% | - |
| Apr 30, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.48 | 0.14% | - |
| Apr 29, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.42 | -0.50% | 5 |
| Apr 28, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.67 | -0.13% | 2 |
| Apr 27, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.73 | -0.25% | 1 |
| Apr 24, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 49.85 | 0.19% | - |
| Apr 23, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.76 | -0.16% | - |
| Apr 22, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 49.84 | 0.08% | - |
| Apr 21, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.80 | -0.45% | - |
| Apr 20, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.02 | -0.11% | 100 |
| Apr 17, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.08 | 0.57% | - |
| Apr 16, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.79 | -0.20% | - |
| Apr 15, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.89 | -0.21% | - |
| Apr 14, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.00 | 0.37% | 20 |
| Apr 13, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.81 | 0.22% | 1 |
| Apr 10, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.70 | -0.20% | - |
| Apr 9, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.80 | -0.04% | 1 |
| Apr 8, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.82 | 0.30% | 1 |
| Apr 7, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.67 | 0.20% | 3 |
| Apr 6, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.57 | -0.23% | 1 |
| Apr 3, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.68 | - | 1 |
| Apr 2, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.68 | 0.25% | 1 |
| Apr 1, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.56 | -0.21% | - |
| Mar 31, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 49.67 | 0.35% | - |
| Mar 30, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.49 | 0.77% | - |
| Mar 27, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.11 | -0.03% | - |
| Mar 26, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.13 | -0.85% | - |
| Mar 25, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.55 | 0.54% | - |
| Mar 24, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.29 | -0.41% | - |
| Mar 23, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.49 | 0.40% | - |
| Mar 20, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.29 | -1.04% | - |
| Mar 19, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 49.81 | 0.05% | - |
| Mar 18, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.78 | -0.55% | - |
| Mar 17, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.06 | 0.22% | - |
| Mar 16, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 49.95 | 0.49% | - |