Global X Zero Coupon Bond 2034 ETF (ZCBF)
NYSEARCA: ZCBF · Real-Time Price · USD
46.37
-0.07 (-0.15%)
At close: Sep 29, 2026, 4:00 PM EDT
46.37
0.00 (0.00%)
After-hours: Sep 29, 2026, 4:10 PM EDT
ZCBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | - | -0.15% | 7 |
| Sep 28, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -0.51% | 8 |
| Sep 25, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.37% | 9 |
| Sep 24, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.55% | 11 |
| Sep 23, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -1.21% | 11 |
| Sep 22, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.04% | 9 |
| Sep 21, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.41% | 9 |
| Sep 18, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.53% | 9 |
| Sep 17, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.59% | 9 |
| Sep 16, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.09% | 9 |
| Sep 15, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.14% | 8 |
| Sep 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.08% | 8 |
| Sep 11, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | -0.19% | 8 |
| Sep 10, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.86% | 8 |
| Sep 9, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.32% | 9 |
| Sep 8, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.08% | 9 |
| 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 |