Global X Zero Coupon Bond 2035 ETF (ZCBG)
NYSEARCA: ZCBG · Real-Time Price · USD
49.06
+0.12 (0.24%)
At close: May 22, 2026, 4:00 PM EDT
49.06
0.00 (0.00%)
After-hours: May 22, 2026, 8:00 PM EDT
ZCBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 48.95 | 49.06 | 48.95 | 49.06 | 49.06 | 0.24% | 502 |
| May 21, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.07% | 3 |
| May 20, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.84% | 3 |
| May 19, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.58% | 4 |
| May 18, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.06% | - |
| May 15, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -1.05% | - |
| May 14, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.05% | 2 |
| May 13, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.03% | - |
| May 12, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.31 | -0.42% | - |
| May 11, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.42% | - |
| May 8, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.32% | - |
| May 7, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.41% | 2 |
| May 6, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.66% | 2 |
| May 5, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.15% | - |
| May 4, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.42% | 1 |
| May 1, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.58 | 0.17% | - |
| Apr 30, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.50 | 0.11% | - |
| Apr 29, 2026 | 49.71 | 49.71 | 49.62 | 49.62 | 49.44 | -0.52% | 406 |
| Apr 28, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.70 | -0.13% | 1 |
| Apr 27, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.76 | -0.25% | 1 |
| Apr 24, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.89 | 0.17% | 2 |
| Apr 23, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.80 | -0.17% | - |
| Apr 22, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.89 | 0.09% | - |
| Apr 21, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 49.84 | -0.46% | - |
| Apr 20, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.07 | -0.11% | - |
| Apr 17, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 50.13 | 0.60% | - |
| Apr 16, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.83 | -0.25% | - |
| Apr 15, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.95 | -0.22% | - |
| Apr 14, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.06 | 0.40% | - |
| Apr 13, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.86 | 0.24% | 100 |
| Apr 10, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.74 | -0.24% | - |
| Apr 9, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.86 | -0.06% | 1 |
| Apr 8, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.89 | 0.31% | 1 |
| Apr 7, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.74 | 0.20% | 3 |
| Apr 6, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.63 | -0.25% | 1 |
| Apr 3, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.76 | - | 2 |
| Apr 2, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.76 | 0.28% | 2 |
| Apr 1, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.62 | -0.23% | - |
| Mar 31, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.73 | 0.34% | - |
| Mar 30, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.56 | 0.87% | - |
| Mar 27, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.14 | -0.10% | - |
| Mar 26, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.19 | -0.90% | - |
| Mar 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.63 | 0.62% | - |
| Mar 24, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.32 | -0.40% | - |
| Mar 23, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.52 | 0.41% | - |
| Mar 20, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.32 | -1.16% | - |
| Mar 19, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 49.89 | 0.13% | - |
| Mar 18, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 49.83 | -0.58% | - |
| Mar 17, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.12 | 0.25% | 1 |
| Mar 16, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 49.99 | 0.52% | 1 |