ZCBA
Global X Zero Coupon Bond 2030 ETF
stockNYSEETF
At CloseSep 30, 2026 12:51:10 PM EDT
47.73USD0.000%(0.00)13
After-hoursOct 2, 2026 4:10:30 PM EDT
47.58USD-0.305%(-0.15)
ZCBA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.58 | 47.58 | 47.58 | 47.58 | -0.198% | 14 | 0.000% |
| 2026-10-01 | 47.68 | 47.68 | 47.68 | 47.68 | -0.128% | 17 | -0.198% |
| 2026-09-30 | 47.74 | 47.74 | 47.74 | 47.74 | -0.018% | 348 | -0.326% |
| 2026-09-29 | 47.69 | 47.75 | 47.69 | 47.75 | -0.013% | 115 | -0.345% |
| 2026-09-28 | 47.76 | 47.76 | 47.76 | 47.76 | -0.208% | 19 | -0.358% |
| 2026-09-25 | 47.85 | 47.85 | 47.85 | 47.85 | +0.104% | 18 | -0.565% |
| 2026-09-24 | 47.80 | 47.80 | 47.80 | 47.80 | -0.104% | 115 | -0.462% |
| 2026-09-23 | 47.85 | 47.85 | 47.85 | 47.85 | -0.427% | 11 | -0.566% |
| 2026-09-22 | 48.06 | 48.06 | 48.06 | 48.06 | +0.027% | 12 | -0.991% |
| 2026-09-21 | 48.05 | 48.05 | 48.05 | 48.05 | +0.164% | 10 | -0.964% |
| 2026-09-18 | 47.97 | 47.97 | 47.97 | 47.97 | -0.296% | 10 | -0.801% |
| 2026-09-17 | 48.11 | 48.11 | 48.11 | 48.11 | +0.261% | 15 | -1.095% |
| 2026-09-16 | 47.99 | 47.99 | 47.99 | 47.99 | -0.127% | 10 | -0.837% |
| 2026-09-15 | 48.05 | 48.05 | 48.05 | 48.05 | -0.060% | 12 | -0.962% |
| 2026-09-14 | 48.08 | 48.08 | 48.08 | 48.08 | -0.114% | 10 | -1.021% |
| 2026-09-11 | 48.13 | 48.13 | 48.13 | 48.13 | -0.259% | 110 | -1.134% |
| 2026-09-10 | 48.26 | 48.26 | 48.26 | 48.26 | -0.454% | 10 | -1.390% |
| 2026-09-09 | 48.48 | 48.48 | 48.48 | 48.48 | -0.072% | 11 | -1.838% |
| 2026-09-08 | 48.51 | 48.51 | 48.51 | 48.51 | -0.072% | 10 | -1.908% |
| 2026-09-04 | 48.55 | 48.55 | 48.55 | 48.55 | -0.103% | 10 | -1.979% |
| 2026-09-03 | 48.59 | 48.59 | 48.59 | 48.59 | +0.156% | 11 | -2.080% |
| 2026-09-02 | 48.52 | 48.52 | 48.52 | 48.52 | -0.033% | 10 | -1.927% |
| 2026-09-01 | 48.54 | 48.54 | 48.53 | 48.53 | -0.437% | 211 | -1.959% |
| 2026-08-31 | 48.75 | 48.75 | 48.75 | 48.75 | -0.013% | 12 | -2.387% |
| 2026-08-28 | 48.90 | 48.90 | 48.75 | 48.75 | -0.411% | 214 | -2.399% |
| 2026-08-27 | 48.95 | 48.95 | 48.95 | 48.95 | +0.027% | 210 | -2.800% |
| 2026-08-26 | 48.94 | 48.94 | 48.94 | 48.94 | -0.154% | 10 | -2.774% |
| 2026-08-25 | 49.02 | 49.02 | 49.02 | 49.02 | +0.251% | 10 | -2.924% |
| 2026-08-24 | 48.90 | 48.90 | 48.90 | 48.90 | +0.051% | 10 | -2.681% |
| 2026-08-21 | 48.87 | 48.87 | 48.87 | 48.87 | -0.091% | 10 | -2.631% |
| 2026-08-20 | 48.91 | 48.91 | 48.91 | 48.91 | -0.102% | 10 | -2.719% |
| 2026-08-19 | 48.96 | 48.96 | 48.96 | 48.96 | +0.061% | 12 | -2.818% |
| 2026-08-18 | 48.93 | 48.93 | 48.93 | 48.93 | +0.019% | 11 | -2.759% |
| 2026-08-17 | 48.92 | 48.92 | 48.92 | 48.92 | -0.102% | 10 | -2.741% |
| 2026-08-14 | 48.97 | 48.97 | 48.97 | 48.97 | -0.061% | 10 | -2.840% |
| 2026-08-13 | 49.01 | 49.01 | 49.01 | 49.01 | +0.245% | 10 | -2.899% |
| 2026-08-12 | 48.88 | 48.88 | 48.88 | 48.88 | +0.133% | 10 | -2.661% |
| 2026-08-11 | 48.82 | 48.82 | 48.82 | 48.82 | +0.051% | 10 | -2.532% |
| 2026-08-10 | 48.80 | 48.80 | 48.80 | 48.80 | -0.159% | 12 | -2.481% |
| 2026-08-07 | 48.87 | 48.87 | 48.87 | 48.87 | +0.097% | 10 | -2.636% |
| 2026-08-06 | 48.83 | 48.83 | 48.83 | 48.83 | -0.163% | 10 | -2.541% |
| 2026-08-05 | 48.90 | 48.90 | 48.90 | 48.90 | +0.026% | 15 | -2.700% |
| 2026-08-04 | 48.89 | 48.89 | 48.89 | 48.89 | +0.279% | 9 | -2.674% |
| 2026-08-03 | 48.76 | 48.76 | 48.76 | 48.76 | -0.218% | 9 | -2.403% |
| 2026-07-31 | 48.86 | 48.86 | 48.86 | 48.86 | -0.195% | 9 | -2.615% |
| 2026-07-30 | 48.96 | 48.96 | 48.96 | 48.96 | +0.005% | 9 | -2.805% |
| 2026-07-29 | 48.86 | 48.95 | 48.86 | 48.95 | +0.024% | 269 | -2.800% |
| 2026-07-28 | 48.94 | 48.94 | 48.94 | 48.94 | +0.174% | 9 | -2.776% |
| 2026-07-27 | 48.86 | 48.86 | 48.86 | 48.86 | +0.090% | 9 | -2.607% |
| 2026-07-24 | 48.81 | 48.81 | 48.81 | 48.81 | +0.158% | 9 | -2.520% |
| 2026-07-23 | 48.74 | 48.74 | 48.74 | 48.74 | -0.144% | 9 | -2.366% |
| 2026-07-22 | 48.81 | 48.81 | 48.81 | 48.81 | -0.170% | 9 | -2.506% |
| 2026-07-21 | 48.89 | 48.89 | 48.89 | 48.89 | -0.173% | 9 | -2.672% |
| 2026-07-20 | 48.98 | 48.98 | 48.98 | 48.98 | -0.143% | 9 | -2.840% |
| 2026-07-17 | 49.04 | 49.04 | 49.04 | 49.04 | +0.022% | 9 | -2.978% |
| 2026-07-16 | 49.03 | 49.03 | 49.03 | 49.03 | -0.045% | 9 | -2.957% |
| 2026-07-15 | 49.07 | 49.07 | 49.06 | 49.06 | +0.183% | 612 | -3.001% |
| 2026-07-14 | 48.97 | 48.97 | 48.97 | 48.97 | +0.246% | 9 | -2.824% |
| 2026-07-13 | 48.85 | 48.85 | 48.85 | 48.85 | -0.242% | 9 | -2.584% |
| 2026-07-10 | 48.97 | 48.97 | 48.97 | 48.97 | -0.082% | 9 | -2.820% |
| 2026-07-09 | 49.01 | 49.01 | 49.01 | 49.01 | +0.156% | 10 | -2.899% |
| 2026-07-08 | 48.93 | 48.93 | 48.93 | 48.93 | -0.150% | 10 | -2.748% |
| 2026-07-07 | 49.00 | 49.00 | 49.00 | 49.00 | -0.270% | 10 | -2.894% |
| 2026-07-06 | 49.13 | 49.13 | 49.13 | 49.13 | +0.062% | 12 | -3.156% |
| 2026-07-02 | 49.15 | 49.15 | 49.10 | 49.10 | +0.138% | 211 | -3.096% |
| 2026-07-01 | 49.04 | 49.04 | 49.04 | 49.04 | -0.454% | 2 | -2.963% |
| 2026-06-30 | 49.26 | 49.26 | 49.26 | 49.26 | -0.250% | 9 | -3.403% |
| 2026-06-29 | 49.40 | 49.40 | 49.38 | 49.38 | -0.013% | 854 | -3.644% |
| 2026-06-26 | 49.41 | 49.41 | 49.39 | 49.39 | +0.173% | 716 | -3.657% |
| 2026-06-25 | 49.32 | 49.32 | 49.30 | 49.30 | +0.060% | 236 | -3.490% |
| 2026-06-24 | 49.21 | 49.28 | 49.21 | 49.28 | +0.315% | 205 | -3.432% |
| 2026-06-23 | 49.12 | 49.12 | 49.12 | 49.12 | +0.130% | 143 | -3.128% |
| 2026-06-22 | 49.06 | 49.06 | 49.06 | 49.06 | -0.228% | 3 | -3.002% |
| 2026-06-18 | 49.17 | 49.17 | 49.17 | 49.17 | +0.244% | 3 | -3.223% |
| 2026-06-17 | 49.05 | 49.05 | 49.05 | 49.05 | -0.519% | 3 | -2.987% |
| 2026-06-16 | 49.31 | 49.31 | 49.31 | 49.31 | +0.113% | 2 | -3.491% |
| 2026-06-15 | 49.25 | 49.25 | 49.25 | 49.25 | +0.114% | 3 | -3.383% |
| 2026-06-12 | 49.21 | 49.21 | 49.19 | 49.19 | -0.134% | 131 | -3.272% |
| 2026-06-11 | 49.26 | 49.26 | 49.26 | 49.26 | +0.399% | 3 | -3.402% |
| 2026-06-10 | 49.06 | 49.06 | 49.06 | 49.06 | -0.022% | 3 | -3.017% |
| 2026-06-09 | 49.08 | 49.08 | 49.08 | 49.08 | +0.140% | 3 | -3.038% |
| 2026-06-08 | 49.01 | 49.01 | 49.01 | 49.01 | +0.011% | 37 | -2.902% |
| 2026-06-05 | 49.00 | 49.00 | 49.00 | 49.00 | -0.404% | 3 | -2.892% |
| 2026-06-04 | 49.20 | 49.20 | 49.20 | 49.20 | +0.099% | 3 | -3.284% |
| 2026-06-03 | 49.15 | 49.15 | 49.15 | 49.15 | -0.134% | 4 | -3.189% |
| 2026-06-02 | 49.22 | 49.22 | 49.22 | 49.22 | -0.108% | 3 | -3.318% |
| 2026-06-01 | 49.27 | 49.27 | 49.27 | 49.27 | -0.416% | 3 | -3.422% |
| 2026-05-29 | 49.48 | 49.48 | 49.48 | 49.48 | +0.083% | 4,084 | -3.824% |
| 2026-05-28 | 49.39 | 49.46 | 49.39 | 49.44 | +0.126% | 2,058 | -3.744% |
| 2026-05-27 | 49.37 | 49.37 | 49.37 | 49.37 | -0.029% | 3 | -3.623% |
| 2026-05-26 | 49.39 | 49.39 | 49.39 | 49.39 | +0.258% | 38 | -3.651% |
| 2026-05-22 | 49.23 | 49.26 | 49.23 | 49.26 | +0.011% | 1,224 | -3.402% |
| 2026-05-21 | 49.25 | 49.25 | 49.25 | 49.25 | -0.032% | 7 | -3.391% |
| 2026-05-20 | 49.30 | 49.40 | 49.27 | 49.27 | +0.390% | 3,112 | -3.422% |
| 2026-05-19 | 49.08 | 49.08 | 49.08 | 49.08 | -0.250% | 4 | -3.046% |
| 2026-05-18 | 49.20 | 49.20 | 49.20 | 49.20 | +0.068% | 0 | -3.288% |
| 2026-05-15 | 49.17 | 49.17 | 49.17 | 49.17 | -0.431% | 0 | -3.222% |
| 2026-05-14 | 49.38 | 49.38 | 49.38 | 49.38 | -0.089% | 0 | -3.639% |
| 2026-05-13 | 49.43 | 49.43 | 49.43 | 49.43 | +0.014% | 0 | -3.725% |
| 2026-05-12 | 49.42 | 49.42 | 49.42 | 49.42 | -0.195% | 0 | -3.712% |
| 2026-05-11 | 49.52 | 49.52 | 49.52 | 49.52 | -0.240% | 0 | -3.900% |
| 2026-05-08 | 49.63 | 49.63 | 49.63 | 49.63 | +0.165% | 2 | -4.130% |
| 2026-05-07 | 49.55 | 49.55 | 49.55 | 49.55 | -0.198% | 1 | -3.972% |
| 2026-05-06 | 49.65 | 49.65 | 49.65 | 49.65 | +0.322% | 0 | -4.162% |
| 2026-05-05 | 49.49 | 49.49 | 49.49 | 49.49 | +0.046% | 102 | -3.854% |
| 2026-05-04 | 49.47 | 49.47 | 49.47 | 49.47 | -0.213% | 10 | -3.809% |
| 2026-05-01 | 49.57 | 49.57 | 49.57 | 49.57 | -0.271% | 3 | -4.014% |
| 2026-04-30 | 49.71 | 49.71 | 49.71 | 49.71 | +0.149% | 0 | -4.274% |
| 2026-04-29 | 49.63 | 49.63 | 49.63 | 49.63 | -0.339% | 1 | -4.131% |
| 2026-04-28 | 49.80 | 49.80 | 49.80 | 49.80 | -0.154% | 11 | -4.456% |
| 2026-04-27 | 49.88 | 49.88 | 49.88 | 49.88 | -0.073% | 1 | -4.603% |
| 2026-04-24 | 49.92 | 49.92 | 49.92 | 49.92 | +0.177% | 48 | -4.673% |
| 2026-04-23 | 49.83 | 49.83 | 49.83 | 49.83 | -0.093% | 0 | -4.504% |
| 2026-04-22 | 49.88 | 49.88 | 49.88 | 49.88 | +0.026% | 0 | -4.594% |
| 2026-04-21 | 49.86 | 49.86 | 49.86 | 49.86 | -0.302% | 0 | -4.568% |
| 2026-04-20 | 50.01 | 50.01 | 50.01 | 50.01 | -0.062% | 0 | -4.857% |
| 2026-04-17 | 50.04 | 50.04 | 50.04 | 50.04 | +0.334% | 0 | -4.916% |
| 2026-04-16 | 49.88 | 49.88 | 49.88 | 49.88 | -0.054% | 2 | -4.599% |
| 2026-04-15 | 49.90 | 49.90 | 49.90 | 49.90 | -0.088% | 0 | -4.650% |
| 2026-04-14 | 49.95 | 49.95 | 49.95 | 49.95 | +0.191% | 0 | -4.734% |
| 2026-04-13 | 49.85 | 49.85 | 49.85 | 49.85 | +0.149% | 0.019 | -4.552% |
| 2026-04-10 | 49.78 | 49.78 | 49.78 | 49.78 | -0.102% | 0 | -4.410% |
| 2026-04-09 | 49.83 | 49.83 | 49.83 | 49.83 | +0.009% | 1 | -4.507% |
| 2026-04-08 | 49.83 | 49.83 | 49.83 | 49.83 | +0.179% | 0 | -4.498% |
| 2026-04-07 | 49.74 | 49.74 | 49.74 | 49.74 | +0.161% | 19 | -4.327% |
| 2026-04-06 | 49.66 | 49.66 | 49.66 | 49.66 | -0.160% | 1 | -4.173% |
| 2026-04-02 | 49.74 | 49.74 | 49.74 | 49.74 | +0.118% | 1 | -4.326% |
| 2026-04-01 | 49.68 | 49.68 | 49.68 | 49.68 | -0.450% | 0 | -4.213% |
| 2026-03-31 | 49.90 | 49.90 | 49.90 | 49.90 | +0.220% | 0 | -4.644% |
| 2026-03-30 | 49.79 | 49.79 | 49.79 | 49.79 | +0.374% | 10 | -4.434% |
| 2026-03-27 | 49.61 | 49.61 | 49.61 | 49.61 | +0.228% | 0 | -4.076% |
| 2026-03-26 | 49.49 | 49.49 | 49.49 | 49.49 | -0.526% | 0 | -3.858% |
| 2026-03-25 | 49.76 | 49.76 | 49.76 | 49.76 | +0.254% | 0 | -4.363% |
| 2026-03-24 | 49.63 | 49.63 | 49.63 | 49.63 | -0.275% | 0 | -4.120% |
| 2026-03-23 | 49.77 | 49.77 | 49.77 | 49.77 | +0.218% | 0 | -4.383% |
| 2026-03-20 | 49.66 | 49.66 | 49.66 | 49.66 | -0.477% | 0 | -4.175% |
| 2026-03-19 | 49.90 | 49.90 | 49.90 | 49.90 | -0.044% | 10 | -4.632% |
| 2026-03-18 | 49.92 | 49.92 | 49.92 | 49.92 | -0.375% | 0 | -4.674% |
| 2026-03-17 | 50.10 | 50.10 | 50.10 | 50.10 | +0.101% | 0 | -5.031% |
| 2026-03-16 | 50.05 | 50.05 | 50.05 | 50.05 | +0.268% | 1 | -4.935% |
| 2026-03-13 | 49.92 | 49.92 | 49.92 | 49.92 | +0.014% | 0 | -4.681% |
| 2026-03-12 | 49.91 | 49.91 | 49.91 | 49.91 | -0.326% | 0 | -4.667% |
| 2026-03-11 | 50.08 | 50.08 | 50.08 | 50.08 | -0.204% | 0 | -4.979% |
| 2026-03-10 | 50.18 | 50.18 | 50.18 | 50.18 | -0.179% | 3 | -5.172% |
| 2026-03-09 | 50.27 | 50.27 | 50.27 | 50.27 | +0.157% | 1 | -5.342% |
| 2026-03-06 | 50.19 | 50.19 | 50.19 | 50.19 | +0.013% | 0 | -5.193% |
| 2026-03-05 | 50.18 | 50.18 | 50.18 | 50.18 | -0.192% | 2 | -5.181% |
| 2026-03-04 | 50.28 | 50.28 | 50.28 | 50.28 | -0.138% | 1 | -5.363% |
| 2026-03-03 | 50.35 | 50.35 | 50.35 | 50.35 | -0.067% | 0 | -5.494% |
| 2026-03-02 | 50.38 | 50.38 | 50.38 | 50.38 | -0.737% | 0 | -5.557% |
| 2026-02-27 | 50.76 | 50.76 | 50.76 | 50.76 | +0.284% | 0 | -6.254% |
| 2026-02-26 | 50.62 | 50.62 | 50.62 | 50.62 | +0.190% | 0 | -5.988% |
| 2026-02-25 | 50.52 | 50.52 | 50.52 | 50.52 | -0.049% | 0 | -5.809% |
| 2026-02-24 | 50.54 | 50.54 | 50.54 | 50.54 | -0.064% | 1 | -5.856% |
| 2026-02-23 | 50.58 | 50.58 | 50.58 | 50.58 | +0.280% | 0 | -5.916% |
| 2026-02-20 | 50.45 | 50.45 | 50.43 | 50.43 | +0.036% | 100 | -5.652% |
| 2026-02-19 | 50.42 | 50.42 | 50.42 | 50.42 | +0.036% | 0 | -5.618% |
| 2026-02-18 | 50.40 | 50.40 | 50.40 | 50.40 | -0.138% | 0 | -5.584% |
| 2026-02-17 | 50.47 | 50.47 | 50.47 | 50.47 | -0.068% | 0 | -5.714% |
| 2026-02-13 | 50.50 | 50.50 | 50.50 | 50.50 | +0.290% | 10 | -5.779% |
| 2026-02-12 | 50.36 | 50.36 | 50.36 | 50.36 | +0.361% | 7 | -5.506% |
| 2026-02-11 | 50.18 | 50.18 | 50.18 | 50.18 | -0.207% | 0 | -5.165% |
| 2026-02-10 | 50.28 | 50.28 | 50.28 | 50.28 | +0.209% | 0 | -5.361% |
| 2026-02-09 | 50.17 | 50.17 | 50.17 | 50.17 | +0.077% | 1 | -5.163% |
| 2026-02-06 | 50.14 | 50.14 | 50.14 | 50.14 | -0.061% | 0 | -5.090% |
| 2026-02-05 | 50.17 | 50.17 | 50.17 | 50.17 | +0.446% | 2 | -5.148% |
| 2026-02-04 | 49.94 | 49.94 | 49.94 | 49.94 | +0.008% | 21 | -4.725% |
| 2026-02-03 | 49.94 | 49.94 | 49.94 | 49.94 | +0.024% | 20 | -4.717% |
| 2026-02-02 | 49.93 | 49.93 | 49.93 | 49.93 | -0.395% | 12 | -4.694% |
| 2026-01-30 | 50.13 | 50.13 | 50.13 | 50.13 | +0.135% | 0 | -5.071% |
| 2026-01-29 | 50.06 | 50.06 | 50.06 | 50.06 | +0.129% | 0 | -4.943% |
| 2026-01-28 | 49.99 | 49.99 | 49.99 | 49.99 | -0.035% | 0 | -4.820% |
| 2026-01-27 | 50.01 | 50.01 | 50.01 | 50.01 | +0.014% | 0 | -4.854% |
| 2026-01-26 | 50.00 | 50.00 | 50.00 | 50.00 | +0.060% | 22 | -4.841% |
| 2026-01-23 | 49.98 | 49.98 | 49.98 | 49.98 | +0.128% | 1 | -4.784% |
| 2026-01-22 | 49.91 | 49.91 | 49.91 | 49.91 | -0.060% | 10 | -4.662% |
| 2026-01-21 | 49.94 | 49.94 | 49.94 | 49.94 | +0.143% | 43 | -4.720% |
| 2026-01-20 | 49.87 | 49.87 | 49.87 | 49.87 | -0.104% | 2 | -4.583% |
| 2026-01-16 | 49.92 | 49.92 | 49.92 | 49.92 | -0.191% | 2 | -4.682% |
| 2026-01-15 | 50.02 | 50.02 | 50.02 | 50.02 | -0.165% | 0 | -4.864% |
| 2026-01-14 | 50.10 | 50.10 | 50.10 | 50.10 | +0.130% | 1 | -5.021% |
| 2026-01-13 | 50.03 | 50.03 | 50.03 | 50.03 | +0.096% | 0 | -4.897% |
| 2026-01-12 | 49.99 | 49.99 | 49.99 | 49.99 | -0.039% | 2,025 | -4.806% |
| 2026-01-09 | 50.01 | 50.01 | 50.01 | 50.01 | -0.045% | 10 | -4.843% |
| 2026-01-08 | 50.03 | 50.03 | 50.03 | 50.03 | -0.175% | 13 | -4.885% |
| 2026-01-07 | 50.12 | 50.12 | 50.12 | 50.12 | 0.000% | 1 | -5.052% |