ZCBC
Global X Zero Coupon Bond 2032 ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)11
ZCBC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.80 | 46.80 | 46.80 | 46.80 | -0.266% | 11 | 0.000% |
| 2026-10-01 | 46.93 | 46.93 | 46.93 | 46.93 | +0.034% | 8 | -0.266% |
| 2026-09-30 | 46.91 | 46.91 | 46.91 | 46.91 | -0.211% | 18 | -0.231% |
| 2026-09-29 | 47.01 | 47.01 | 47.01 | 47.01 | -0.049% | 8 | -0.442% |
| 2026-09-28 | 47.03 | 47.03 | 47.03 | 47.03 | -0.400% | 8 | -0.491% |
| 2026-09-25 | 47.22 | 47.22 | 47.22 | 47.22 | +0.379% | 8 | -0.889% |
| 2026-09-24 | 47.04 | 47.04 | 47.04 | 47.04 | -0.316% | 8 | -0.513% |
| 2026-09-23 | 47.19 | 47.19 | 47.19 | 47.19 | -0.934% | 8 | -0.828% |
| 2026-09-22 | 47.64 | 47.64 | 47.64 | 47.64 | +0.038% | 8 | -1.753% |
| 2026-09-21 | 47.62 | 47.62 | 47.62 | 47.62 | +0.267% | 9 | -1.716% |
| 2026-09-18 | 47.54 | 47.54 | 47.49 | 47.49 | -0.407% | 428 | -1.454% |
| 2026-09-17 | 47.69 | 47.69 | 47.69 | 47.69 | +0.443% | 8 | -1.855% |
| 2026-09-16 | 47.48 | 47.48 | 47.48 | 47.48 | -0.138% | 8 | -1.420% |
| 2026-09-15 | 47.54 | 47.54 | 47.54 | 47.54 | -0.098% | 8 | -1.557% |
| 2026-09-14 | 47.59 | 47.59 | 47.59 | 47.59 | -0.098% | 8 | -1.653% |
| 2026-09-11 | 47.63 | 47.63 | 47.63 | 47.63 | -0.186% | 8 | -1.749% |
| 2026-09-10 | 47.72 | 47.72 | 47.72 | 47.72 | -0.682% | 8 | -1.933% |
| 2026-09-09 | 48.05 | 48.05 | 48.05 | 48.05 | -0.248% | 9 | -2.601% |
| 2026-09-08 | 48.17 | 48.17 | 48.17 | 48.17 | -0.077% | 9 | -2.843% |
| 2026-09-04 | 48.21 | 48.21 | 48.21 | 48.21 | -0.093% | 9 | -2.918% |
| 2026-09-03 | 48.25 | 48.25 | 48.25 | 48.25 | +0.084% | 9 | -3.008% |
| 2026-09-02 | 48.21 | 48.21 | 48.21 | 48.21 | +0.108% | 8 | -2.927% |
| 2026-09-01 | 48.16 | 48.16 | 48.16 | 48.16 | -0.615% | 8 | -2.822% |
| 2026-08-31 | 48.46 | 48.46 | 48.46 | 48.46 | -0.108% | 9 | -3.420% |
| 2026-08-28 | 48.53 | 48.53 | 48.51 | 48.51 | -0.429% | 120 | -3.524% |
| 2026-08-27 | 48.72 | 48.72 | 48.72 | 48.72 | -0.077% | 8 | -3.938% |
| 2026-08-26 | 48.76 | 48.76 | 48.76 | 48.76 | -0.231% | 8 | -4.012% |
| 2026-08-25 | 48.87 | 48.87 | 48.87 | 48.87 | +0.433% | 8 | -4.233% |
| 2026-08-24 | 48.66 | 48.66 | 48.66 | 48.66 | +0.117% | 8 | -3.818% |
| 2026-08-21 | 48.60 | 48.60 | 48.60 | 48.60 | -0.156% | 8 | -3.705% |
| 2026-08-20 | 48.68 | 48.68 | 48.68 | 48.68 | -0.241% | 8 | -3.855% |
| 2026-08-19 | 48.80 | 48.80 | 48.80 | 48.80 | +0.217% | 8 | -4.087% |
| 2026-08-18 | 48.69 | 48.69 | 48.69 | 48.69 | +0.082% | 8 | -3.879% |
| 2026-08-17 | 48.65 | 48.65 | 48.65 | 48.65 | -0.122% | 8 | -3.800% |
| 2026-08-14 | 48.71 | 48.71 | 48.71 | 48.71 | -0.183% | 8 | -3.918% |
| 2026-08-13 | 48.80 | 48.80 | 48.80 | 48.80 | +0.311% | 8 | -4.094% |
| 2026-08-12 | 48.65 | 48.65 | 48.65 | 48.65 | +0.119% | 8 | -3.796% |
| 2026-08-11 | 48.59 | 48.59 | 48.59 | 48.59 | +0.069% | 9 | -3.682% |
| 2026-08-10 | 48.56 | 48.56 | 48.56 | 48.56 | -0.335% | 8 | -3.615% |
| 2026-08-07 | 48.72 | 48.72 | 48.72 | 48.72 | +0.198% | 9 | -3.938% |
| 2026-08-06 | 48.62 | 48.62 | 48.62 | 48.62 | -0.307% | 9 | -3.748% |
| 2026-08-05 | 48.77 | 48.77 | 48.77 | 48.77 | +0.026% | 13 | -4.044% |
| 2026-08-04 | 48.76 | 48.76 | 48.76 | 48.76 | +0.414% | 8 | -4.019% |
| 2026-08-03 | 48.56 | 48.56 | 48.56 | 48.56 | -0.147% | 8 | -3.621% |
| 2026-07-31 | 48.63 | 48.63 | 48.63 | 48.63 | -0.278% | 8 | -3.763% |
| 2026-07-30 | 48.77 | 48.77 | 48.77 | 48.77 | +0.061% | 8 | -4.030% |
| 2026-07-29 | 48.74 | 48.74 | 48.74 | 48.74 | -0.239% | 8 | -3.971% |
| 2026-07-28 | 48.85 | 48.85 | 48.85 | 48.85 | +0.235% | 8 | -4.201% |
| 2026-07-27 | 48.74 | 48.74 | 48.74 | 48.74 | +0.195% | 8 | -3.975% |
| 2026-07-24 | 48.64 | 48.64 | 48.64 | 48.64 | +0.213% | 8 | -3.788% |
| 2026-07-23 | 48.54 | 48.54 | 48.54 | 48.54 | -0.211% | 8 | -3.584% |
| 2026-07-22 | 48.64 | 48.64 | 48.64 | 48.64 | -0.248% | 8 | -3.787% |
| 2026-07-21 | 48.76 | 48.76 | 48.76 | 48.76 | -0.243% | 64 | -4.025% |
| 2026-07-20 | 48.88 | 48.88 | 48.88 | 48.88 | -0.240% | 8 | -4.258% |
| 2026-07-17 | 49.00 | 49.00 | 49.00 | 49.00 | +0.071% | 8 | -4.488% |
| 2026-07-16 | 48.97 | 48.97 | 48.97 | 48.97 | -0.064% | 8 | -4.420% |
| 2026-07-15 | 49.00 | 49.00 | 49.00 | 49.00 | +0.228% | 8 | -4.481% |
| 2026-07-14 | 48.89 | 48.89 | 48.89 | 48.89 | +0.295% | 9 | -4.263% |
| 2026-07-13 | 48.74 | 48.74 | 48.74 | 48.74 | -0.364% | 8 | -3.981% |
| 2026-07-10 | 48.92 | 48.92 | 48.92 | 48.92 | -0.083% | 8 | -4.331% |
| 2026-07-09 | 48.96 | 48.96 | 48.96 | 48.96 | +0.202% | 65 | -4.410% |
| 2026-07-08 | 48.86 | 48.86 | 48.86 | 48.86 | -0.240% | 9 | -4.217% |
| 2026-07-07 | 48.98 | 48.98 | 48.98 | 48.98 | -0.408% | 9 | -4.446% |
| 2026-07-06 | 49.18 | 49.18 | 49.18 | 49.18 | +0.045% | 9 | -4.836% |
| 2026-07-02 | 49.16 | 49.16 | 49.16 | 49.16 | +0.128% | 8 | -4.794% |
| 2026-07-01 | 49.10 | 49.10 | 49.10 | 49.10 | -0.519% | 2 | -4.672% |
| 2026-06-30 | 49.35 | 49.35 | 49.35 | 49.35 | -0.409% | 1,106 | -5.167% |
| 2026-06-29 | 49.57 | 49.57 | 49.55 | 49.55 | +0.001% | 508 | -5.555% |
| 2026-06-26 | 49.55 | 49.55 | 49.55 | 49.55 | +0.175% | 3 | -5.554% |
| 2026-06-25 | 49.47 | 49.47 | 49.47 | 49.47 | +0.072% | 2 | -5.389% |
| 2026-06-24 | 49.43 | 49.43 | 49.43 | 49.43 | +0.533% | 2 | -5.321% |
| 2026-06-23 | 49.17 | 49.17 | 49.17 | 49.17 | +0.122% | 60 | -4.816% |
| 2026-06-22 | 49.11 | 49.11 | 49.11 | 49.11 | -0.334% | 2 | -4.700% |
| 2026-06-18 | 49.27 | 49.27 | 49.27 | 49.27 | +0.332% | 2 | -5.018% |
| 2026-06-17 | 49.11 | 49.11 | 49.11 | 49.11 | -0.606% | 2 | -4.703% |
| 2026-06-16 | 49.31 | 49.41 | 49.30 | 49.41 | +0.197% | 772 | -5.280% |
| 2026-06-15 | 49.31 | 49.31 | 49.31 | 49.31 | +0.160% | 2 | -5.094% |
| 2026-06-12 | 49.23 | 49.23 | 49.23 | 49.23 | -0.256% | 772 | -4.942% |
| 2026-06-11 | 49.36 | 49.36 | 49.36 | 49.36 | +0.608% | 2 | -5.186% |
| 2026-06-10 | 49.06 | 49.06 | 49.06 | 49.06 | -0.069% | 2 | -4.609% |
| 2026-06-09 | 49.10 | 49.10 | 49.10 | 49.10 | +0.196% | 2 | -4.674% |
| 2026-06-08 | 49.00 | 49.00 | 49.00 | 49.00 | -0.039% | 2 | -4.488% |
| 2026-06-05 | 49.02 | 49.02 | 49.02 | 49.02 | -0.508% | 3 | -4.525% |
| 2026-06-04 | 49.27 | 49.27 | 49.27 | 49.27 | +0.118% | 3 | -5.010% |
| 2026-06-03 | 49.21 | 49.21 | 49.21 | 49.21 | -0.198% | 2 | -4.897% |
| 2026-06-02 | 49.31 | 49.31 | 49.31 | 49.31 | +0.038% | 2 | -5.085% |
| 2026-06-01 | 49.29 | 49.29 | 49.29 | 49.29 | -0.472% | 2 | -5.049% |
| 2026-05-29 | 49.52 | 49.52 | 49.52 | 49.52 | +0.099% | 2 | -5.498% |
| 2026-05-28 | 49.48 | 49.48 | 49.48 | 49.48 | +0.176% | 2 | -5.404% |
| 2026-05-27 | 49.39 | 49.39 | 49.39 | 49.39 | +0.030% | 2 | -5.238% |
| 2026-05-26 | 49.37 | 49.37 | 49.37 | 49.37 | +0.329% | 2 | -5.209% |
| 2026-05-22 | 49.21 | 49.21 | 49.21 | 49.21 | +0.096% | 2 | -4.897% |
| 2026-05-21 | 49.16 | 49.16 | 49.16 | 49.16 | +0.009% | 2 | -4.805% |
| 2026-05-20 | 49.16 | 49.16 | 49.16 | 49.16 | +0.579% | 2 | -4.796% |
| 2026-05-19 | 48.88 | 48.88 | 48.88 | 48.88 | -0.401% | 4 | -4.245% |
| 2026-05-18 | 49.07 | 49.07 | 49.07 | 49.07 | +0.086% | 2 | -4.629% |
| 2026-05-15 | 49.03 | 49.03 | 49.03 | 49.03 | -0.716% | 2 | -4.547% |
| 2026-05-14 | 49.38 | 49.38 | 49.38 | 49.38 | -0.092% | 2 | -5.231% |
| 2026-05-13 | 49.43 | 49.43 | 49.43 | 49.43 | +0.021% | 2 | -5.318% |
| 2026-05-12 | 49.42 | 49.42 | 49.42 | 49.42 | -0.303% | 2 | -5.298% |
| 2026-05-11 | 49.57 | 49.57 | 49.57 | 49.57 | -0.334% | 2 | -5.585% |
| 2026-05-08 | 49.74 | 49.74 | 49.74 | 49.74 | +0.242% | 2 | -5.901% |
| 2026-05-07 | 49.62 | 49.62 | 49.62 | 49.62 | -0.282% | 4 | -5.673% |
| 2026-05-06 | 49.76 | 49.76 | 49.76 | 49.76 | +0.480% | 2 | -5.939% |
| 2026-05-05 | 49.52 | 49.52 | 49.52 | 49.52 | +0.071% | 112 | -5.488% |
| 2026-05-04 | 49.48 | 49.48 | 49.48 | 49.48 | -0.291% | 2 | -5.421% |
| 2026-05-01 | 49.63 | 49.63 | 49.63 | 49.63 | -0.253% | 2 | -5.696% |
| 2026-04-30 | 49.75 | 49.75 | 49.75 | 49.75 | +0.159% | 2 | -5.934% |
| 2026-04-29 | 49.67 | 49.67 | 49.67 | 49.67 | -0.442% | 7 | -5.784% |
| 2026-04-28 | 49.90 | 49.90 | 49.90 | 49.90 | -0.138% | 4 | -6.201% |
| 2026-04-27 | 49.96 | 49.96 | 49.96 | 49.96 | -0.174% | 3 | -6.331% |
| 2026-04-24 | 50.05 | 50.05 | 50.05 | 50.05 | +0.190% | 2 | -6.494% |
| 2026-04-23 | 49.96 | 49.96 | 49.96 | 49.96 | -0.129% | 2 | -6.316% |
| 2026-04-22 | 50.02 | 50.02 | 50.02 | 50.02 | +0.049% | 2 | -6.437% |
| 2026-04-21 | 50.00 | 50.00 | 50.00 | 50.00 | -0.394% | 2 | -6.391% |
| 2026-04-20 | 50.19 | 50.19 | 50.19 | 50.19 | -0.102% | 1 | -6.760% |
| 2026-04-17 | 50.25 | 50.25 | 50.25 | 50.25 | +0.472% | 0 | -6.855% |
| 2026-04-16 | 50.01 | 50.01 | 50.01 | 50.01 | -0.114% | 1 | -6.416% |
| 2026-04-15 | 50.07 | 50.07 | 50.07 | 50.07 | -0.159% | 2 | -6.523% |
| 2026-04-14 | 50.15 | 50.15 | 50.15 | 50.15 | +0.297% | 2 | -6.671% |
| 2026-04-13 | 50.00 | 50.00 | 50.00 | 50.00 | +0.196% | 3 | -6.394% |
| 2026-04-10 | 49.94 | 49.94 | 49.90 | 49.90 | -0.143% | 202 | -6.211% |
| 2026-04-09 | 49.97 | 49.97 | 49.97 | 49.97 | -0.014% | 3 | -6.346% |
| 2026-04-08 | 49.98 | 49.98 | 49.98 | 49.98 | +0.243% | 4 | -6.359% |
| 2026-04-07 | 49.86 | 49.86 | 49.86 | 49.86 | +0.200% | 5 | -6.131% |
| 2026-04-06 | 49.76 | 49.76 | 49.76 | 49.76 | -0.197% | 3 | -5.943% |
| 2026-04-02 | 49.86 | 49.86 | 49.86 | 49.86 | +0.178% | 2 | -6.127% |
| 2026-04-01 | 49.77 | 49.77 | 49.77 | 49.77 | -0.521% | 2 | -5.960% |
| 2026-03-31 | 50.03 | 50.03 | 50.03 | 50.03 | +0.302% | 2 | -6.450% |
| 2026-03-30 | 49.88 | 49.88 | 49.88 | 49.88 | +0.581% | 12 | -6.167% |
| 2026-03-27 | 49.59 | 49.59 | 49.59 | 49.59 | +0.126% | 2 | -5.623% |
| 2026-03-26 | 49.53 | 49.53 | 49.53 | 49.53 | -0.732% | 2 | -5.504% |
| 2026-03-25 | 49.89 | 49.89 | 49.89 | 49.89 | +0.394% | 2 | -6.195% |
| 2026-03-24 | 49.70 | 49.70 | 49.70 | 49.70 | -0.365% | 2 | -5.825% |
| 2026-03-23 | 49.88 | 49.88 | 49.88 | 49.88 | +0.302% | 2 | -6.169% |
| 2026-03-20 | 49.73 | 49.73 | 49.73 | 49.73 | -0.768% | 2 | -5.886% |
| 2026-03-19 | 50.11 | 50.11 | 50.11 | 50.11 | -0.023% | 12 | -6.609% |
| 2026-03-18 | 50.12 | 50.12 | 50.12 | 50.12 | -0.487% | 2 | -6.630% |
| 2026-03-17 | 50.37 | 50.37 | 50.37 | 50.37 | +0.166% | 2 | -7.084% |
| 2026-03-16 | 50.29 | 50.29 | 50.29 | 50.29 | +0.390% | 2 | -6.930% |
| 2026-03-13 | 50.09 | 50.09 | 50.09 | 50.09 | -0.062% | 2 | -6.567% |
| 2026-03-12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.361% | 2 | -6.625% |
| 2026-03-11 | 50.30 | 50.30 | 50.30 | 50.30 | -0.330% | 2 | -6.962% |
| 2026-03-10 | 50.47 | 50.47 | 50.47 | 50.47 | -0.278% | 4 | -7.269% |
| 2026-03-09 | 50.61 | 50.61 | 50.61 | 50.61 | +0.262% | 3 | -7.527% |
| 2026-03-06 | 50.48 | 50.48 | 50.48 | 50.48 | -0.042% | 3 | -7.284% |
| 2026-03-05 | 50.50 | 50.50 | 50.50 | 50.50 | -0.269% | 4 | -7.324% |
| 2026-03-04 | 50.64 | 50.64 | 50.64 | 50.64 | -0.193% | 3 | -7.573% |
| 2026-03-03 | 50.73 | 50.73 | 50.73 | 50.73 | -0.083% | 2 | -7.751% |
| 2026-03-02 | 50.78 | 50.78 | 50.78 | 50.78 | -0.910% | 3 | -7.828% |
| 2026-02-27 | 51.24 | 51.24 | 51.24 | 51.24 | +0.384% | 0 | -8.667% |
| 2026-02-26 | 51.05 | 51.05 | 51.05 | 51.05 | +0.278% | 0 | -8.317% |
| 2026-02-25 | 50.91 | 50.91 | 50.91 | 50.91 | -0.042% | 0 | -8.061% |
| 2026-02-24 | 50.93 | 50.93 | 50.93 | 50.93 | -0.065% | 0 | -8.100% |
| 2026-02-23 | 50.96 | 50.96 | 50.96 | 50.96 | +0.396% | 0 | -8.159% |
| 2026-02-20 | 50.76 | 50.76 | 50.76 | 50.76 | +0.023% | 0 | -7.796% |
| 2026-02-19 | 50.75 | 50.75 | 50.75 | 50.75 | +0.091% | 0 | -7.775% |
| 2026-02-18 | 50.70 | 50.70 | 50.70 | 50.70 | -0.189% | 0 | -7.691% |
| 2026-02-17 | 50.80 | 50.80 | 50.80 | 50.80 | -0.044% | 0 | -7.865% |
| 2026-02-13 | 50.82 | 50.82 | 50.82 | 50.82 | +0.399% | 0 | -7.906% |
| 2026-02-12 | 50.62 | 50.62 | 50.62 | 50.62 | +0.556% | 6 | -7.538% |
| 2026-02-11 | 50.34 | 50.34 | 50.34 | 50.34 | -0.262% | 1 | -7.024% |
| 2026-02-10 | 50.47 | 50.47 | 50.47 | 50.47 | +0.326% | 0 | -7.268% |
| 2026-02-09 | 50.31 | 50.31 | 50.31 | 50.31 | +0.093% | 1 | -6.966% |
| 2026-02-06 | 50.26 | 50.26 | 50.26 | 50.26 | -0.060% | 0 | -6.879% |
| 2026-02-05 | 50.29 | 50.29 | 50.29 | 50.29 | +0.614% | 7 | -6.935% |
| 2026-02-04 | 49.98 | 49.98 | 49.98 | 49.98 | -0.010% | 23 | -6.363% |
| 2026-02-03 | 49.99 | 49.99 | 49.99 | 49.99 | +0.063% | 50 | -6.373% |
| 2026-02-02 | 49.96 | 49.96 | 49.96 | 49.96 | -0.455% | 21 | -6.314% |
| 2026-01-30 | 50.18 | 50.18 | 50.18 | 50.18 | +0.097% | 0 | -6.740% |
| 2026-01-29 | 50.13 | 50.13 | 50.13 | 50.13 | +0.180% | 40 | -6.649% |
| 2026-01-28 | 50.05 | 50.05 | 50.05 | 50.05 | -0.056% | 0 | -6.482% |
| 2026-01-27 | 50.07 | 50.07 | 50.07 | 50.07 | -0.042% | 1 | -6.534% |
| 2026-01-26 | 50.09 | 50.09 | 50.09 | 50.09 | +0.113% | 61 | -6.573% |
| 2026-01-23 | 50.04 | 50.04 | 50.04 | 50.04 | +0.201% | 0 | -6.468% |
| 2026-01-22 | 49.94 | 49.94 | 49.94 | 49.94 | -0.040% | 10 | -6.279% |
| 2026-01-21 | 49.96 | 49.96 | 49.96 | 49.96 | +0.225% | 1 | -6.317% |
| 2026-01-20 | 49.84 | 49.84 | 49.84 | 49.84 | -0.267% | 3 | -6.106% |
| 2026-01-16 | 49.98 | 49.98 | 49.98 | 49.98 | -0.309% | 3 | -6.357% |
| 2026-01-15 | 50.13 | 50.13 | 50.13 | 50.13 | -0.189% | 0 | -6.646% |
| 2026-01-14 | 50.23 | 50.23 | 50.23 | 50.23 | +0.238% | 1 | -6.822% |
| 2026-01-13 | 50.11 | 50.11 | 50.11 | 50.11 | +0.117% | 0 | -6.601% |
| 2026-01-12 | 50.05 | 50.05 | 50.05 | 50.05 | -0.078% | 10,002 | -6.491% |
| 2026-01-09 | 50.09 | 50.09 | 50.09 | 50.09 | +0.047% | 0 | -6.565% |
| 2026-01-08 | 50.07 | 50.07 | 50.07 | 50.07 | -0.261% | 2 | -6.521% |
| 2026-01-07 | 50.20 | 50.20 | 50.20 | 50.20 | 0.000% | 2 | -6.765% |