ZCBB
Global X Zero Coupon Bond 2031 ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)11
After-hoursOct 2, 2026 4:10:30 PM EDT
47.13USD0.000%(0.00)
ZCBB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.13 | 47.13 | 47.13 | 47.13 | -0.245% | 12 | 0.000% |
| 2026-10-01 | 47.25 | 47.25 | 47.25 | 47.25 | +0.013% | 9 | -0.245% |
| 2026-09-30 | 47.24 | 47.24 | 47.24 | 47.24 | -0.149% | 9 | -0.231% |
| 2026-09-29 | 47.31 | 47.31 | 47.31 | 47.31 | -0.002% | 9 | -0.380% |
| 2026-09-28 | 47.31 | 47.31 | 47.31 | 47.31 | -0.342% | 9 | -0.382% |
| 2026-09-25 | 47.48 | 47.48 | 47.48 | 47.48 | +0.364% | 9 | -0.723% |
| 2026-09-24 | 47.30 | 47.30 | 47.30 | 47.30 | -0.201% | 9 | -0.361% |
| 2026-09-23 | 47.40 | 47.40 | 47.40 | 47.40 | -0.768% | 10 | -0.561% |
| 2026-09-22 | 47.77 | 47.77 | 47.77 | 47.77 | +0.040% | 10 | -1.325% |
| 2026-09-21 | 47.75 | 47.75 | 47.75 | 47.75 | +0.191% | 10 | -1.285% |
| 2026-09-18 | 47.66 | 47.66 | 47.66 | 47.66 | -0.343% | 10 | -1.097% |
| 2026-09-17 | 47.82 | 47.82 | 47.82 | 47.82 | +0.344% | 10 | -1.436% |
| 2026-09-16 | 47.66 | 47.66 | 47.66 | 47.66 | -0.133% | 9 | -1.097% |
| 2026-09-15 | 47.72 | 47.72 | 47.72 | 47.72 | -0.081% | 9 | -1.228% |
| 2026-09-14 | 47.76 | 47.76 | 47.76 | 47.76 | -0.093% | 9 | -1.308% |
| 2026-09-11 | 47.80 | 47.80 | 47.80 | 47.80 | -0.176% | 9 | -1.400% |
| 2026-09-10 | 47.89 | 47.89 | 47.89 | 47.89 | -0.592% | 10 | -1.573% |
| 2026-09-09 | 48.17 | 48.17 | 48.17 | 48.17 | -0.198% | 12 | -2.156% |
| 2026-09-08 | 48.27 | 48.27 | 48.27 | 48.27 | -0.069% | 11 | -2.350% |
| 2026-09-04 | 48.30 | 48.30 | 48.30 | 48.30 | -0.083% | 10 | -2.418% |
| 2026-09-03 | 48.34 | 48.34 | 48.34 | 48.34 | +0.073% | 10 | -2.499% |
| 2026-09-02 | 48.31 | 48.31 | 48.31 | 48.31 | +0.102% | 9 | -2.428% |
| 2026-09-01 | 48.26 | 48.26 | 48.26 | 48.26 | -0.576% | 9 | -2.328% |
| 2026-08-31 | 48.54 | 48.54 | 48.54 | 48.54 | -0.079% | 10 | -2.891% |
| 2026-08-28 | 48.57 | 48.57 | 48.57 | 48.57 | -0.392% | 9 | -2.968% |
| 2026-08-27 | 48.77 | 48.77 | 48.77 | 48.77 | -0.064% | 9 | -3.348% |
| 2026-08-26 | 48.80 | 48.80 | 48.80 | 48.80 | -0.191% | 9 | -3.410% |
| 2026-08-25 | 48.89 | 48.89 | 48.89 | 48.89 | +0.351% | 9 | -3.594% |
| 2026-08-24 | 48.72 | 48.72 | 48.72 | 48.72 | +0.080% | 9 | -3.256% |
| 2026-08-21 | 48.68 | 48.68 | 48.68 | 48.68 | -0.136% | 9 | -3.178% |
| 2026-08-20 | 48.75 | 48.75 | 48.75 | 48.75 | -0.177% | 9 | -3.310% |
| 2026-08-19 | 48.83 | 48.83 | 48.83 | 48.83 | +0.138% | 9 | -3.481% |
| 2026-08-18 | 48.77 | 48.77 | 48.77 | 48.77 | +0.070% | 9 | -3.348% |
| 2026-08-17 | 48.73 | 48.73 | 48.73 | 48.73 | -0.083% | 9 | -3.280% |
| 2026-08-14 | 48.77 | 48.77 | 48.77 | 48.77 | -0.134% | 9 | -3.360% |
| 2026-08-13 | 48.84 | 48.84 | 48.84 | 48.84 | +0.260% | 10 | -3.490% |
| 2026-08-12 | 48.71 | 48.71 | 48.71 | 48.71 | +0.106% | 10 | -3.239% |
| 2026-08-11 | 48.66 | 48.66 | 48.66 | 48.66 | +0.062% | 12 | -3.136% |
| 2026-08-10 | 48.63 | 48.63 | 48.63 | 48.63 | -0.274% | 16 | -3.076% |
| 2026-08-07 | 48.76 | 48.76 | 48.76 | 48.76 | +0.190% | 12 | -3.341% |
| 2026-08-06 | 48.67 | 48.67 | 48.67 | 48.67 | -0.263% | 11 | -3.157% |
| 2026-08-05 | 48.80 | 48.80 | 48.80 | 48.80 | +0.023% | 17 | -3.412% |
| 2026-08-04 | 48.79 | 48.79 | 48.79 | 48.79 | +0.351% | 9 | -3.390% |
| 2026-08-03 | 48.62 | 48.62 | 48.62 | 48.62 | -0.179% | 9 | -3.051% |
| 2026-07-31 | 48.70 | 48.70 | 48.70 | 48.70 | -0.226% | 9 | -3.224% |
| 2026-07-30 | 48.81 | 48.81 | 48.81 | 48.81 | +0.055% | 9 | -3.443% |
| 2026-07-29 | 48.79 | 48.79 | 48.79 | 48.79 | -0.139% | 9 | -3.390% |
| 2026-07-28 | 48.85 | 48.85 | 48.85 | 48.85 | +0.216% | 9 | -3.525% |
| 2026-07-27 | 48.75 | 48.75 | 48.75 | 48.75 | +0.134% | 9 | -3.316% |
| 2026-07-24 | 48.68 | 48.68 | 48.68 | 48.68 | +0.185% | 9 | -3.187% |
| 2026-07-23 | 48.59 | 48.59 | 48.59 | 48.59 | -0.177% | 9 | -3.008% |
| 2026-07-22 | 48.68 | 48.68 | 48.68 | 48.68 | -0.206% | 9 | -3.180% |
| 2026-07-21 | 48.78 | 48.78 | 48.78 | 48.78 | -0.218% | 9 | -3.379% |
| 2026-07-20 | 48.89 | 48.89 | 48.89 | 48.89 | -0.199% | 9 | -3.589% |
| 2026-07-17 | 48.98 | 48.98 | 48.98 | 48.98 | +0.049% | 9 | -3.781% |
| 2026-07-16 | 48.96 | 48.96 | 48.96 | 48.96 | -0.052% | 9 | -3.734% |
| 2026-07-15 | 48.99 | 48.99 | 48.99 | 48.99 | +0.207% | 9 | -3.784% |
| 2026-07-14 | 48.89 | 48.89 | 48.89 | 48.89 | +0.286% | 9 | -3.585% |
| 2026-07-13 | 48.75 | 48.75 | 48.75 | 48.75 | -0.306% | 9 | -3.309% |
| 2026-07-10 | 48.90 | 48.90 | 48.90 | 48.90 | -0.087% | 10 | -3.604% |
| 2026-07-09 | 48.94 | 48.94 | 48.94 | 48.94 | +0.183% | 10 | -3.688% |
| 2026-07-08 | 48.85 | 48.85 | 48.85 | 48.85 | -0.210% | 11 | -3.512% |
| 2026-07-07 | 48.95 | 48.95 | 48.95 | 48.95 | -0.344% | 10 | -3.714% |
| 2026-07-06 | 49.12 | 49.12 | 49.12 | 49.12 | +0.065% | 11 | -4.045% |
| 2026-07-02 | 49.09 | 49.09 | 49.09 | 49.09 | +0.129% | 11 | -3.983% |
| 2026-07-01 | 49.02 | 49.02 | 49.02 | 49.02 | -0.463% | 2 | -3.859% |
| 2026-06-30 | 49.25 | 49.25 | 49.25 | 49.25 | -0.336% | 9 | -4.304% |
| 2026-06-29 | 49.42 | 49.42 | 49.42 | 49.42 | -0.013% | 9 | -4.626% |
| 2026-06-26 | 49.43 | 49.43 | 49.43 | 49.43 | +0.207% | 4 | -4.638% |
| 2026-06-25 | 49.32 | 49.32 | 49.32 | 49.32 | +0.064% | 3 | -4.441% |
| 2026-06-24 | 49.29 | 49.29 | 49.29 | 49.29 | +0.423% | 3 | -4.380% |
| 2026-06-23 | 49.08 | 49.08 | 49.08 | 49.08 | +0.127% | 3 | -3.975% |
| 2026-06-22 | 49.02 | 49.02 | 49.02 | 49.02 | -0.282% | 3 | -3.853% |
| 2026-06-18 | 49.16 | 49.16 | 49.16 | 49.16 | +0.295% | 3 | -4.124% |
| 2026-06-17 | 49.02 | 49.02 | 49.02 | 49.02 | -0.592% | 3 | -3.841% |
| 2026-06-16 | 49.31 | 49.31 | 49.31 | 49.31 | +0.159% | 2 | -4.410% |
| 2026-06-15 | 49.23 | 49.23 | 49.23 | 49.23 | +0.118% | 3 | -4.258% |
| 2026-06-12 | 49.17 | 49.17 | 49.17 | 49.17 | -0.183% | 3 | -4.145% |
| 2026-06-11 | 49.26 | 49.26 | 49.26 | 49.26 | +0.508% | 3 | -4.320% |
| 2026-06-10 | 49.01 | 49.01 | 49.01 | 49.01 | -0.043% | 3 | -3.834% |
| 2026-06-09 | 49.05 | 49.05 | 49.03 | 49.03 | +0.167% | 243 | -3.875% |
| 2026-06-08 | 48.95 | 48.95 | 48.95 | 48.95 | -0.007% | 4 | -3.715% |
| 2026-06-05 | 48.95 | 48.95 | 48.95 | 48.95 | -0.460% | 3 | -3.721% |
| 2026-06-04 | 49.18 | 49.18 | 49.18 | 49.18 | +0.112% | 3 | -4.164% |
| 2026-06-03 | 49.13 | 49.13 | 49.13 | 49.13 | -0.164% | 4 | -4.057% |
| 2026-06-02 | 49.21 | 49.21 | 49.21 | 49.21 | +0.014% | 3 | -4.214% |
| 2026-06-01 | 49.20 | 49.20 | 49.20 | 49.20 | -0.460% | 3 | -4.201% |
| 2026-05-29 | 49.43 | 49.43 | 49.43 | 49.43 | +0.100% | 3 | -4.641% |
| 2026-05-28 | 49.38 | 49.38 | 49.38 | 49.38 | +0.146% | 3 | -4.546% |
| 2026-05-27 | 49.31 | 49.31 | 49.31 | 49.31 | +0.012% | 3 | -4.407% |
| 2026-05-26 | 49.30 | 49.30 | 49.30 | 49.30 | +0.273% | 3 | -4.395% |
| 2026-05-22 | 49.17 | 49.17 | 49.17 | 49.17 | +0.048% | 3 | -4.134% |
| 2026-05-21 | 49.14 | 49.14 | 49.14 | 49.14 | -0.006% | 3 | -4.088% |
| 2026-05-20 | 49.14 | 49.14 | 49.14 | 49.14 | +0.469% | 3 | -4.094% |
| 2026-05-19 | 48.92 | 48.92 | 48.92 | 48.92 | -0.323% | 4 | -3.643% |
| 2026-05-18 | 49.07 | 49.07 | 49.07 | 49.07 | +0.077% | 0 | -3.955% |
| 2026-05-15 | 49.04 | 49.04 | 49.04 | 49.04 | -0.578% | 0 | -3.881% |
| 2026-05-14 | 49.32 | 49.32 | 49.32 | 49.32 | -0.095% | 0 | -4.436% |
| 2026-05-13 | 49.37 | 49.37 | 49.37 | 49.37 | +0.025% | 0 | -4.527% |
| 2026-05-12 | 49.36 | 49.36 | 49.36 | 49.36 | -0.257% | 0 | -4.503% |
| 2026-05-11 | 49.48 | 49.48 | 49.48 | 49.48 | -0.296% | 0 | -4.748% |
| 2026-05-08 | 49.63 | 49.63 | 49.63 | 49.63 | +0.206% | 2 | -5.030% |
| 2026-05-07 | 49.53 | 49.53 | 49.53 | 49.53 | -0.234% | 11 | -4.835% |
| 2026-05-06 | 49.64 | 49.64 | 49.64 | 49.64 | +0.405% | 0 | -5.058% |
| 2026-05-05 | 49.44 | 49.44 | 49.44 | 49.44 | +0.059% | 102 | -4.674% |
| 2026-05-04 | 49.41 | 49.41 | 49.41 | 49.41 | -0.251% | 10 | -4.618% |
| 2026-05-01 | 49.54 | 49.54 | 49.54 | 49.54 | -0.260% | 0 | -4.857% |
| 2026-04-30 | 49.67 | 49.67 | 49.67 | 49.67 | +0.168% | 0 | -5.104% |
| 2026-04-29 | 49.58 | 49.58 | 49.58 | 49.58 | -0.391% | 1 | -4.945% |
| 2026-04-28 | 49.78 | 49.78 | 49.78 | 49.78 | -0.136% | 2 | -5.317% |
| 2026-04-27 | 49.85 | 49.85 | 49.85 | 49.85 | -0.142% | 1 | -5.445% |
| 2026-04-24 | 49.92 | 49.92 | 49.92 | 49.92 | +0.184% | 0 | -5.579% |
| 2026-04-23 | 49.83 | 49.83 | 49.83 | 49.83 | -0.116% | 0 | -5.406% |
| 2026-04-22 | 49.88 | 49.88 | 49.88 | 49.88 | +0.039% | 0 | -5.516% |
| 2026-04-21 | 49.86 | 49.86 | 49.86 | 49.86 | -0.341% | 0 | -5.478% |
| 2026-04-20 | 50.04 | 50.04 | 50.04 | 50.04 | -0.092% | 0 | -5.801% |
| 2026-04-17 | 50.08 | 50.08 | 50.08 | 50.08 | +0.414% | 0 | -5.888% |
| 2026-04-16 | 49.88 | 49.88 | 49.88 | 49.88 | -0.093% | 0 | -5.498% |
| 2026-04-15 | 49.92 | 49.92 | 49.92 | 49.92 | -0.123% | 1 | -5.586% |
| 2026-04-14 | 49.98 | 49.98 | 49.98 | 49.98 | +0.253% | 0 | -5.702% |
| 2026-04-13 | 49.86 | 49.86 | 49.86 | 49.86 | +0.164% | 0 | -5.463% |
| 2026-04-10 | 49.80 | 49.80 | 49.78 | 49.78 | -0.119% | 200 | -5.308% |
| 2026-04-09 | 49.83 | 49.83 | 49.83 | 49.83 | +0.006% | 1 | -5.421% |
| 2026-04-08 | 49.83 | 49.83 | 49.83 | 49.83 | +0.212% | 0 | -5.415% |
| 2026-04-07 | 49.73 | 49.73 | 49.73 | 49.73 | +0.167% | 2 | -5.214% |
| 2026-04-06 | 49.64 | 49.64 | 49.64 | 49.64 | -0.166% | 1 | -5.055% |
| 2026-04-02 | 49.72 | 49.72 | 49.72 | 49.72 | +0.149% | 0 | -5.212% |
| 2026-04-01 | 49.65 | 49.65 | 49.65 | 49.65 | -0.495% | 1 | -5.071% |
| 2026-03-31 | 49.90 | 49.90 | 49.90 | 49.90 | +0.268% | 0 | -5.541% |
| 2026-03-30 | 49.76 | 49.76 | 49.76 | 49.76 | +0.469% | 10 | -5.287% |
| 2026-03-27 | 49.53 | 49.53 | 49.53 | 49.53 | +0.184% | 0 | -4.843% |
| 2026-03-26 | 49.44 | 49.44 | 49.44 | 49.44 | -0.632% | 0 | -4.668% |
| 2026-03-25 | 49.76 | 49.76 | 49.76 | 49.76 | +0.314% | 0 | -5.271% |
| 2026-03-24 | 49.60 | 49.60 | 49.60 | 49.60 | -0.330% | 0 | -4.974% |
| 2026-03-23 | 49.76 | 49.76 | 49.76 | 49.76 | +0.258% | 0 | -5.287% |
| 2026-03-20 | 49.64 | 49.64 | 49.64 | 49.64 | -0.600% | 0 | -5.043% |
| 2026-03-19 | 49.94 | 49.94 | 49.94 | 49.94 | -0.044% | 10 | -5.613% |
| 2026-03-18 | 49.96 | 49.96 | 49.96 | 49.96 | -0.434% | 0 | -5.655% |
| 2026-03-17 | 50.18 | 50.18 | 50.18 | 50.18 | +0.135% | 0 | -6.064% |
| 2026-03-16 | 50.11 | 50.11 | 50.11 | 50.11 | +0.333% | 0 | -5.937% |
| 2026-03-13 | 49.94 | 49.94 | 49.94 | 49.94 | -0.022% | 0 | -5.625% |
| 2026-03-12 | 49.95 | 49.95 | 49.95 | 49.95 | -0.342% | 0 | -5.646% |
| 2026-03-11 | 50.12 | 50.12 | 50.12 | 50.12 | -0.270% | 1 | -5.968% |
| 2026-03-10 | 50.26 | 50.26 | 50.26 | 50.26 | -0.223% | 1 | -6.222% |
| 2026-03-09 | 50.37 | 50.37 | 50.37 | 50.37 | +0.208% | 0 | -6.431% |
| 2026-03-06 | 50.27 | 50.27 | 50.27 | 50.27 | -0.025% | 0 | -6.236% |
| 2026-03-05 | 50.28 | 50.28 | 50.28 | 50.28 | -0.239% | 2 | -6.259% |
| 2026-03-04 | 50.40 | 50.40 | 50.40 | 50.40 | -0.161% | 1 | -6.483% |
| 2026-03-03 | 50.48 | 50.48 | 50.48 | 50.48 | -0.088% | 0 | -6.633% |
| 2026-03-02 | 50.53 | 50.53 | 50.53 | 50.53 | -0.827% | 0 | -6.716% |
| 2026-02-27 | 50.95 | 50.95 | 50.95 | 50.95 | +0.337% | 0 | -7.487% |
| 2026-02-26 | 50.78 | 50.78 | 50.78 | 50.78 | +0.228% | 0 | -7.176% |
| 2026-02-25 | 50.66 | 50.66 | 50.66 | 50.66 | -0.037% | 0 | -6.965% |
| 2026-02-24 | 50.71 | 50.71 | 50.68 | 50.68 | -0.109% | 200 | -6.998% |
| 2026-02-23 | 50.74 | 50.74 | 50.74 | 50.74 | +0.383% | 0 | -7.100% |
| 2026-02-20 | 50.54 | 50.54 | 50.54 | 50.54 | +0.023% | 0 | -6.744% |
| 2026-02-19 | 50.53 | 50.53 | 50.53 | 50.53 | +0.067% | 0 | -6.723% |
| 2026-02-18 | 50.50 | 50.50 | 50.50 | 50.50 | -0.161% | 0 | -6.660% |
| 2026-02-17 | 50.58 | 50.58 | 50.58 | 50.58 | -0.045% | 0 | -6.810% |
| 2026-02-13 | 50.60 | 50.60 | 50.60 | 50.60 | +0.337% | 0 | -6.852% |
| 2026-02-12 | 50.43 | 50.43 | 50.43 | 50.43 | +0.368% | 206 | -6.538% |
| 2026-02-11 | 50.24 | 50.24 | 50.24 | 50.24 | -0.145% | 189 | -6.194% |
| 2026-02-10 | 50.32 | 50.32 | 50.32 | 50.32 | +0.277% | 0 | -6.330% |
| 2026-02-09 | 50.18 | 50.18 | 50.18 | 50.18 | +0.087% | 3 | -6.070% |
| 2026-02-06 | 50.14 | 50.14 | 50.14 | 50.14 | -0.056% | 0 | -5.988% |
| 2026-02-05 | 50.16 | 50.16 | 50.16 | 50.16 | +0.538% | 1 | -6.041% |
| 2026-02-04 | 49.90 | 49.90 | 49.90 | 49.90 | +0.002% | 39 | -5.536% |
| 2026-02-03 | 49.89 | 49.89 | 49.89 | 49.89 | +0.038% | 10 | -5.534% |
| 2026-02-02 | 49.88 | 49.88 | 49.88 | 49.88 | -0.416% | 12 | -5.498% |
| 2026-01-30 | 50.08 | 50.08 | 50.08 | 50.08 | +0.128% | 0 | -5.891% |
| 2026-01-29 | 50.02 | 50.02 | 50.02 | 50.02 | +0.161% | 0 | -5.770% |
| 2026-01-28 | 49.94 | 49.94 | 49.94 | 49.94 | -0.049% | 0 | -5.618% |
| 2026-01-27 | 49.96 | 49.96 | 49.96 | 49.96 | -0.014% | 0 | -5.665% |
| 2026-01-26 | 49.97 | 49.97 | 49.97 | 49.97 | +0.083% | 102 | -5.677% |
| 2026-01-23 | 49.93 | 49.93 | 49.93 | 49.93 | +0.137% | 0 | -5.600% |
| 2026-01-22 | 49.86 | 49.86 | 49.86 | 49.86 | -0.076% | 10 | -5.470% |
| 2026-01-21 | 49.90 | 49.90 | 49.90 | 49.90 | +0.177% | 1 | -5.542% |
| 2026-01-20 | 49.81 | 49.81 | 49.81 | 49.81 | -0.190% | 4 | -5.374% |
| 2026-01-16 | 49.90 | 49.90 | 49.90 | 49.90 | -0.247% | 2 | -5.554% |
| 2026-01-15 | 50.03 | 50.03 | 50.03 | 50.03 | -0.180% | 0 | -5.787% |
| 2026-01-14 | 50.12 | 50.12 | 50.12 | 50.12 | +0.177% | 1 | -5.957% |
| 2026-01-13 | 50.03 | 50.03 | 50.03 | 50.03 | +0.100% | 0 | -5.790% |
| 2026-01-12 | 49.98 | 49.98 | 49.98 | 49.98 | -0.064% | 10,001 | -5.696% |
| 2026-01-09 | 50.01 | 50.01 | 50.01 | 50.01 | +0.008% | 0 | -5.756% |
| 2026-01-08 | 50.01 | 50.01 | 50.01 | 50.01 | -0.214% | 2 | -5.749% |
| 2026-01-07 | 50.11 | 50.11 | 50.11 | 50.11 | 0.000% | 0 | -5.950% |