Global X Zero Coupon Bond 2035 ETF (ZCBG)
NYSEARCA: ZCBG · Real-Time Price · USD
49.58
-0.10 (-0.19%)
May 1, 2026, 4:00 PM EDT - Market closed
ZCBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.58 | -0.19% | - |
| Apr 30, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.11% | - |
| Apr 29, 2026 | 49.71 | 49.71 | 49.62 | 49.62 | 49.62 | -0.52% | 406 |
| Apr 28, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.13% | 1 |
| Apr 27, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.94 | -0.25% | 1 |
| Apr 24, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.17% | 2 |
| Apr 23, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.17% | - |
| Apr 22, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.09% | - |
| Apr 21, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.46% | - |
| Apr 20, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.11% | - |
| Apr 17, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.60% | - |
| Apr 16, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -0.25% | - |
| Apr 15, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.22% | - |
| Apr 14, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.24 | 0.40% | - |
| Apr 13, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.24% | 100 |
| Apr 10, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.24% | - |
| Apr 9, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.06% | 1 |
| Apr 8, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.31% | 1 |
| Apr 7, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.20% | 3 |
| Apr 6, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.25% | 1 |
| Apr 3, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - | 2 |
| Apr 2, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.28% | 2 |
| Apr 1, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.60% | - |
| Mar 31, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.92 | 0.34% | - |
| Mar 30, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.74 | 0.87% | - |
| Mar 27, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.32 | -0.10% | - |
| Mar 26, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.36 | -0.90% | - |
| Mar 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.81 | 0.62% | - |
| Mar 24, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.50 | -0.40% | - |
| Mar 23, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.70 | 0.41% | - |
| Mar 20, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.50 | -1.16% | - |
| Mar 19, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.08 | 0.13% | - |
| Mar 18, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.01 | -0.58% | - |
| Mar 17, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.30 | 0.25% | 1 |
| Mar 16, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.17 | 0.52% | 1 |
| Mar 13, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.91 | -0.19% | - |
| Mar 12, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.01 | -0.35% | - |
| Mar 11, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.19 | -0.56% | 7 |
| Mar 10, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.47 | -0.45% | 4 |
| Mar 9, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.69 | 0.43% | 1 |
| Mar 6, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.48 | -0.13% | 1 |
| Mar 5, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.54 | -0.37% | 2 |
| Mar 4, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.73 | -0.23% | 1 |
| Mar 3, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 50.84 | -0.12% | - |
| Mar 2, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 50.90 | -1.11% | - |
| Feb 27, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.30 | 0.53% | - |
| Feb 26, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.03 | 0.35% | - |
| Feb 25, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 50.85 | -0.03% | - |
| Feb 24, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 50.86 | -0.05% | - |
| Feb 23, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 50.89 | 0.51% | - |