ZCBE
Global X Zero Coupon Bond 2033 ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)11
ZCBE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.46 | 46.46 | 46.46 | 46.46 | -0.273% | 11 | 0.000% |
| 2026-10-01 | 46.59 | 46.59 | 46.59 | 46.59 | +0.038% | 8 | -0.273% |
| 2026-09-30 | 46.57 | 46.57 | 46.57 | 46.57 | -0.287% | 60 | -0.235% |
| 2026-09-29 | 46.70 | 46.70 | 46.70 | 46.70 | -0.097% | 8 | -0.521% |
| 2026-09-28 | 46.75 | 46.75 | 46.75 | 46.75 | -0.460% | 8 | -0.618% |
| 2026-09-25 | 46.96 | 46.96 | 46.96 | 46.96 | +0.381% | 8 | -1.074% |
| 2026-09-24 | 46.78 | 46.78 | 46.78 | 46.78 | -0.414% | 8 | -0.697% |
| 2026-09-23 | 46.98 | 46.98 | 46.98 | 46.98 | -1.081% | 8 | -1.108% |
| 2026-09-22 | 47.49 | 47.49 | 47.49 | 47.49 | +0.040% | 8 | -2.177% |
| 2026-09-21 | 47.47 | 47.47 | 47.47 | 47.47 | +0.346% | 8 | -2.138% |
| 2026-09-18 | 47.31 | 47.31 | 47.31 | 47.31 | -0.478% | 8 | -1.799% |
| 2026-09-17 | 47.54 | 47.54 | 47.54 | 47.54 | +0.523% | 8 | -2.268% |
| 2026-09-16 | 47.29 | 47.29 | 47.29 | 47.29 | -0.120% | 12 | -1.756% |
| 2026-09-15 | 47.35 | 47.35 | 47.35 | 47.35 | -0.122% | 10 | -1.875% |
| 2026-09-14 | 47.40 | 47.40 | 47.40 | 47.40 | -0.093% | 8 | -1.994% |
| 2026-09-11 | 47.45 | 47.45 | 47.45 | 47.45 | -0.187% | 8 | -2.085% |
| 2026-09-10 | 47.54 | 47.54 | 47.54 | 47.54 | -0.781% | 8 | -2.268% |
| 2026-09-09 | 47.91 | 47.91 | 47.91 | 47.91 | -0.285% | 9 | -3.031% |
| 2026-09-08 | 48.05 | 48.05 | 48.05 | 48.05 | -0.084% | 8 | -3.308% |
| 2026-09-04 | 48.09 | 48.09 | 48.09 | 48.09 | -0.095% | 8 | -3.389% |
| 2026-09-03 | 48.13 | 48.13 | 48.13 | 48.13 | +0.091% | 9 | -3.481% |
| 2026-09-02 | 48.09 | 48.09 | 48.09 | 48.09 | +0.116% | 8 | -3.392% |
| 2026-09-01 | 48.03 | 48.03 | 48.03 | 48.03 | -0.647% | 8 | -3.281% |
| 2026-08-31 | 48.35 | 48.35 | 48.35 | 48.35 | -0.146% | 9 | -3.907% |
| 2026-08-28 | 48.42 | 48.42 | 48.42 | 48.42 | -0.462% | 8 | -4.047% |
| 2026-08-27 | 48.64 | 48.64 | 48.64 | 48.64 | -0.092% | 8 | -4.491% |
| 2026-08-26 | 48.69 | 48.69 | 48.69 | 48.69 | -0.266% | 8 | -4.579% |
| 2026-08-25 | 48.82 | 48.82 | 48.82 | 48.82 | +0.528% | 8 | -4.833% |
| 2026-08-24 | 48.56 | 48.56 | 48.56 | 48.56 | +0.160% | 8 | -4.330% |
| 2026-08-21 | 48.48 | 48.48 | 48.48 | 48.48 | -0.187% | 8 | -4.177% |
| 2026-08-20 | 48.57 | 48.57 | 48.57 | 48.57 | -0.312% | 8 | -4.356% |
| 2026-08-19 | 48.73 | 48.73 | 48.73 | 48.73 | +0.333% | 8 | -4.654% |
| 2026-08-18 | 48.56 | 48.56 | 48.56 | 48.56 | +0.092% | 8 | -4.337% |
| 2026-08-17 | 48.52 | 48.52 | 48.52 | 48.52 | -0.190% | 8 | -4.249% |
| 2026-08-14 | 48.61 | 48.61 | 48.61 | 48.61 | -0.234% | 8 | -4.431% |
| 2026-08-13 | 48.73 | 48.73 | 48.73 | 48.73 | +0.353% | 8 | -4.655% |
| 2026-08-12 | 48.55 | 48.55 | 48.55 | 48.55 | +0.126% | 8 | -4.319% |
| 2026-08-11 | 48.49 | 48.49 | 48.49 | 48.49 | +0.076% | 9 | -4.198% |
| 2026-08-10 | 48.46 | 48.46 | 48.46 | 48.46 | -0.406% | 8 | -4.125% |
| 2026-08-07 | 48.65 | 48.65 | 48.65 | 48.65 | +0.218% | 9 | -4.515% |
| 2026-08-06 | 48.55 | 48.55 | 48.55 | 48.55 | -0.341% | 9 | -4.306% |
| 2026-08-05 | 48.71 | 48.71 | 48.71 | 48.71 | +0.037% | 13 | -4.632% |
| 2026-08-04 | 48.70 | 48.70 | 48.70 | 48.70 | +0.483% | 8 | -4.596% |
| 2026-08-03 | 48.46 | 48.46 | 48.46 | 48.46 | -0.118% | 8 | -4.136% |
| 2026-07-31 | 48.52 | 48.52 | 48.52 | 48.52 | -0.351% | 8 | -4.249% |
| 2026-07-30 | 48.69 | 48.69 | 48.69 | 48.69 | +0.052% | 8 | -4.585% |
| 2026-07-29 | 48.66 | 48.66 | 48.66 | 48.66 | -0.339% | 8 | -4.535% |
| 2026-07-28 | 48.83 | 48.83 | 48.83 | 48.83 | +0.269% | 8 | -4.858% |
| 2026-07-27 | 48.70 | 48.70 | 48.70 | 48.70 | +0.246% | 8 | -4.603% |
| 2026-07-24 | 48.58 | 48.58 | 48.58 | 48.58 | +0.236% | 8 | -4.368% |
| 2026-07-23 | 48.47 | 48.47 | 48.47 | 48.47 | -0.244% | 8 | -4.142% |
| 2026-07-22 | 48.58 | 48.58 | 48.58 | 48.58 | -0.273% | 8 | -4.376% |
| 2026-07-21 | 48.72 | 48.72 | 48.72 | 48.72 | -0.270% | 8 | -4.637% |
| 2026-07-20 | 48.85 | 48.85 | 48.85 | 48.85 | -0.288% | 8 | -4.894% |
| 2026-07-17 | 48.99 | 48.99 | 48.99 | 48.99 | +0.103% | 8 | -5.168% |
| 2026-07-16 | 48.94 | 48.94 | 48.94 | 48.94 | -0.071% | 8 | -5.071% |
| 2026-07-15 | 48.97 | 48.97 | 48.97 | 48.97 | +0.251% | 8 | -5.138% |
| 2026-07-14 | 48.85 | 48.85 | 48.85 | 48.85 | +0.323% | 9 | -4.900% |
| 2026-07-13 | 48.69 | 48.69 | 48.69 | 48.69 | -0.409% | 8 | -4.593% |
| 2026-07-10 | 48.89 | 48.89 | 48.89 | 48.89 | -0.095% | 8 | -4.983% |
| 2026-07-09 | 48.94 | 48.94 | 48.94 | 48.94 | +0.215% | 9 | -5.073% |
| 2026-07-08 | 48.84 | 48.84 | 48.84 | 48.84 | -0.265% | 10 | -4.869% |
| 2026-07-07 | 48.97 | 48.97 | 48.97 | 48.97 | -0.459% | 8 | -5.121% |
| 2026-07-06 | 49.19 | 49.19 | 49.19 | 49.19 | +0.011% | 9 | -5.557% |
| 2026-07-02 | 49.19 | 49.19 | 49.19 | 49.19 | +0.137% | 11 | -5.546% |
| 2026-07-01 | 49.12 | 49.12 | 49.12 | 49.12 | -0.570% | 2 | -5.417% |
| 2026-06-30 | 49.40 | 49.40 | 49.40 | 49.40 | -0.484% | 8 | -5.957% |
| 2026-06-29 | 49.64 | 49.64 | 49.64 | 49.64 | +0.024% | 8 | -6.411% |
| 2026-06-26 | 49.63 | 49.63 | 49.63 | 49.63 | +0.207% | 4 | -6.389% |
| 2026-06-25 | 49.53 | 49.53 | 49.53 | 49.53 | +0.060% | 2 | -6.195% |
| 2026-06-24 | 49.50 | 49.50 | 49.50 | 49.50 | +0.632% | 2 | -6.139% |
| 2026-06-23 | 49.19 | 49.19 | 49.19 | 49.19 | +0.122% | 2 | -5.546% |
| 2026-06-22 | 49.13 | 49.13 | 49.13 | 49.13 | -0.392% | 2 | -5.431% |
| 2026-06-18 | 49.32 | 49.32 | 49.32 | 49.32 | +0.380% | 2 | -5.802% |
| 2026-06-17 | 49.13 | 49.13 | 49.13 | 49.13 | -0.640% | 2 | -5.444% |
| 2026-06-16 | 49.45 | 49.45 | 49.45 | 49.45 | +0.268% | 2 | -6.049% |
| 2026-06-15 | 49.32 | 49.32 | 49.32 | 49.32 | +0.133% | 2 | -5.797% |
| 2026-06-12 | 49.25 | 49.25 | 49.25 | 49.25 | -0.238% | 2 | -5.672% |
| 2026-06-11 | 49.37 | 49.37 | 49.37 | 49.37 | +0.706% | 2 | -5.896% |
| 2026-06-10 | 49.02 | 49.02 | 49.02 | 49.02 | -0.092% | 2 | -5.232% |
| 2026-06-09 | 49.07 | 49.07 | 49.07 | 49.07 | +0.249% | 2 | -5.319% |
| 2026-06-08 | 48.95 | 48.95 | 48.95 | 48.95 | -0.060% | 2 | -5.084% |
| 2026-06-05 | 48.98 | 48.98 | 48.98 | 48.98 | -0.556% | 2 | -5.141% |
| 2026-06-04 | 49.25 | 49.25 | 49.25 | 49.25 | +0.118% | 2 | -5.668% |
| 2026-06-03 | 49.19 | 49.19 | 49.19 | 49.19 | -0.247% | 2 | -5.557% |
| 2026-06-02 | 49.31 | 49.31 | 49.31 | 49.31 | +0.058% | 2 | -5.791% |
| 2026-06-01 | 49.28 | 49.28 | 49.28 | 49.28 | -0.477% | 2 | -5.736% |
| 2026-05-29 | 49.52 | 49.52 | 49.52 | 49.52 | +0.081% | 2 | -6.185% |
| 2026-05-28 | 49.48 | 49.48 | 49.48 | 49.48 | +0.207% | 2 | -6.109% |
| 2026-05-27 | 49.38 | 49.38 | 49.38 | 49.38 | +0.044% | 2 | -5.915% |
| 2026-05-26 | 49.36 | 49.36 | 49.36 | 49.36 | +0.389% | 2 | -5.874% |
| 2026-05-22 | 49.17 | 49.17 | 49.17 | 49.17 | +0.141% | 2 | -5.508% |
| 2026-05-21 | 49.10 | 49.10 | 49.10 | 49.10 | +0.028% | 2 | -5.375% |
| 2026-05-20 | 49.08 | 49.08 | 49.08 | 49.08 | +0.677% | 2 | -5.349% |
| 2026-05-19 | 48.75 | 48.75 | 48.75 | 48.75 | -0.470% | 4 | -4.708% |
| 2026-05-18 | 48.98 | 48.98 | 48.98 | 48.98 | +0.086% | 0 | -5.156% |
| 2026-05-15 | 48.94 | 48.94 | 48.94 | 48.94 | -0.848% | 0 | -5.074% |
| 2026-05-14 | 49.36 | 49.36 | 49.36 | 49.36 | -0.081% | 0 | -5.880% |
| 2026-05-13 | 49.40 | 49.40 | 49.40 | 49.40 | +0.010% | 0 | -5.956% |
| 2026-05-12 | 49.40 | 49.40 | 49.40 | 49.40 | -0.345% | 104 | -5.947% |
| 2026-05-11 | 49.57 | 49.57 | 49.57 | 49.57 | -0.358% | 2 | -6.271% |
| 2026-05-08 | 49.74 | 49.74 | 49.74 | 49.74 | +0.263% | 0 | -6.607% |
| 2026-05-07 | 49.61 | 49.61 | 49.61 | 49.61 | -0.329% | 1 | -6.361% |
| 2026-05-06 | 49.78 | 49.78 | 49.78 | 49.78 | +0.547% | 0 | -6.669% |
| 2026-05-05 | 49.51 | 49.51 | 49.51 | 49.51 | +0.088% | 0 | -6.159% |
| 2026-05-04 | 49.46 | 49.46 | 49.46 | 49.46 | -0.333% | 11 | -6.076% |
| 2026-05-01 | 49.63 | 49.63 | 49.63 | 49.63 | -0.230% | 0 | -6.389% |
| 2026-04-30 | 49.74 | 49.74 | 49.74 | 49.74 | +0.147% | 0 | -6.604% |
| 2026-04-29 | 49.67 | 49.67 | 49.67 | 49.67 | -0.488% | 2 | -6.466% |
| 2026-04-28 | 49.91 | 49.91 | 49.91 | 49.91 | -0.147% | 1 | -6.923% |
| 2026-04-27 | 49.99 | 49.99 | 49.99 | 49.99 | -0.211% | 2 | -7.059% |
| 2026-04-24 | 50.09 | 50.09 | 50.09 | 50.09 | +0.191% | 0 | -7.255% |
| 2026-04-23 | 50.00 | 50.00 | 50.00 | 50.00 | -0.149% | 0 | -7.078% |
| 2026-04-22 | 50.07 | 50.07 | 50.07 | 50.07 | +0.064% | 0 | -7.216% |
| 2026-04-21 | 50.04 | 50.04 | 50.04 | 50.04 | -0.424% | 0 | -7.156% |
| 2026-04-20 | 50.25 | 50.25 | 50.25 | 50.25 | -0.106% | 0 | -7.550% |
| 2026-04-17 | 50.30 | 50.30 | 50.30 | 50.30 | +0.521% | 2 | -7.647% |
| 2026-04-16 | 50.04 | 50.04 | 50.04 | 50.04 | -0.148% | 0 | -7.166% |
| 2026-04-15 | 50.12 | 50.12 | 50.12 | 50.12 | -0.180% | 0 | -7.304% |
| 2026-04-14 | 50.21 | 50.21 | 50.21 | 50.21 | +0.331% | 0 | -7.471% |
| 2026-04-13 | 50.04 | 50.04 | 50.04 | 50.04 | +0.213% | 0 | -7.165% |
| 2026-04-10 | 49.97 | 49.97 | 49.94 | 49.94 | -0.171% | 700 | -6.967% |
| 2026-04-09 | 50.02 | 50.02 | 50.02 | 50.02 | -0.019% | 2 | -7.125% |
| 2026-04-08 | 50.03 | 50.03 | 50.03 | 50.03 | +0.275% | 0 | -7.143% |
| 2026-04-07 | 49.89 | 49.89 | 49.89 | 49.89 | +0.224% | 2 | -6.888% |
| 2026-04-06 | 49.78 | 49.78 | 49.78 | 49.78 | -0.224% | 1 | -6.679% |
| 2026-04-02 | 49.89 | 49.89 | 49.89 | 49.89 | +0.214% | 0 | -6.888% |
| 2026-04-01 | 49.79 | 49.79 | 49.79 | 49.79 | -0.555% | 1 | -6.689% |
| 2026-03-31 | 50.07 | 50.07 | 50.07 | 50.07 | +0.332% | 0 | -7.207% |
| 2026-03-30 | 49.90 | 49.90 | 49.90 | 49.90 | +0.674% | 10 | -6.898% |
| 2026-03-27 | 49.57 | 49.57 | 49.57 | 49.57 | +0.060% | 10 | -6.271% |
| 2026-03-26 | 49.54 | 49.54 | 49.54 | 49.54 | -0.809% | 0 | -6.215% |
| 2026-03-25 | 49.94 | 49.94 | 49.94 | 49.94 | +0.475% | 0 | -6.973% |
| 2026-03-24 | 49.70 | 49.70 | 49.70 | 49.70 | -0.431% | 10 | -6.531% |
| 2026-03-23 | 49.92 | 49.92 | 49.92 | 49.92 | +0.394% | 0 | -6.934% |
| 2026-03-20 | 49.72 | 49.72 | 49.72 | 49.72 | -0.913% | 0 | -6.568% |
| 2026-03-19 | 50.18 | 50.18 | 50.18 | 50.18 | -0.003% | 10 | -7.421% |
| 2026-03-18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.527% | 0 | -7.423% |
| 2026-03-17 | 50.45 | 50.45 | 50.45 | 50.45 | +0.186% | 0 | -7.911% |
| 2026-03-16 | 50.36 | 50.36 | 50.36 | 50.36 | +0.389% | 0 | -7.740% |
| 2026-03-13 | 50.16 | 50.16 | 50.16 | 50.16 | -0.040% | 1,700 | -7.380% |
| 2026-03-12 | 50.18 | 50.18 | 50.18 | 50.18 | -0.369% | 0 | -7.417% |
| 2026-03-11 | 50.37 | 50.37 | 50.37 | 50.37 | -0.404% | 2 | -7.759% |
| 2026-03-10 | 50.57 | 50.57 | 50.57 | 50.57 | -0.324% | 3 | -8.132% |
| 2026-03-09 | 50.59 | 50.73 | 50.59 | 50.73 | +0.306% | 700 | -8.430% |
| 2026-03-06 | 50.58 | 50.58 | 50.58 | 50.58 | -0.069% | 0 | -8.150% |
| 2026-03-05 | 50.62 | 50.62 | 50.62 | 50.62 | -0.312% | 2 | -8.213% |
| 2026-03-04 | 50.77 | 50.77 | 50.77 | 50.77 | -0.210% | 1 | -8.499% |
| 2026-03-03 | 50.88 | 50.88 | 50.88 | 50.88 | -0.091% | 0 | -8.692% |
| 2026-03-02 | 50.93 | 50.93 | 50.93 | 50.93 | -1.002% | 0 | -8.775% |
| 2026-02-27 | 51.44 | 51.44 | 51.44 | 51.44 | +0.450% | 0 | -9.689% |
| 2026-02-26 | 51.21 | 51.21 | 51.21 | 51.21 | +0.288% | 0 | -9.283% |
| 2026-02-25 | 51.07 | 51.07 | 51.07 | 51.07 | -0.026% | 0 | -9.022% |
| 2026-02-24 | 51.08 | 51.08 | 51.08 | 51.08 | -0.066% | 0 | -9.046% |
| 2026-02-23 | 51.11 | 51.11 | 51.11 | 51.11 | +0.436% | 0 | -9.106% |
| 2026-02-20 | 50.89 | 50.89 | 50.89 | 50.89 | +0.000% | 0 | -8.709% |
| 2026-02-19 | 50.89 | 50.89 | 50.89 | 50.89 | +0.103% | 0 | -8.709% |
| 2026-02-18 | 50.84 | 50.84 | 50.84 | 50.84 | -0.197% | 0 | -8.615% |
| 2026-02-17 | 50.94 | 50.94 | 50.94 | 50.94 | -0.040% | 0 | -8.794% |
| 2026-02-13 | 50.96 | 50.96 | 50.96 | 50.96 | +0.438% | 0 | -8.831% |
| 2026-02-12 | 50.74 | 50.74 | 50.74 | 50.74 | +0.658% | 6 | -8.432% |
| 2026-02-11 | 50.40 | 50.40 | 50.40 | 50.40 | -0.287% | 1 | -7.829% |
| 2026-02-10 | 50.55 | 50.55 | 50.55 | 50.55 | +0.413% | 0 | -8.094% |
| 2026-02-09 | 50.34 | 50.34 | 50.34 | 50.34 | +0.122% | 20 | -7.715% |
| 2026-02-06 | 50.28 | 50.28 | 50.28 | 50.28 | -0.064% | 0 | -7.602% |
| 2026-02-05 | 50.31 | 50.31 | 50.31 | 50.31 | +0.709% | 0 | -7.662% |
| 2026-02-04 | 49.96 | 49.96 | 49.96 | 49.96 | -0.023% | 21 | -7.007% |
| 2026-02-03 | 49.97 | 49.97 | 49.97 | 49.97 | +0.087% | 69 | -7.029% |
| 2026-02-02 | 49.93 | 49.93 | 49.93 | 49.93 | -0.490% | 22 | -6.947% |
| 2026-01-30 | 50.17 | 50.17 | 50.17 | 50.17 | +0.047% | 0 | -7.403% |
| 2026-01-29 | 50.15 | 50.15 | 50.15 | 50.15 | +0.193% | 59 | -7.360% |
| 2026-01-28 | 50.05 | 50.05 | 50.05 | 50.05 | -0.072% | 0 | -7.181% |
| 2026-01-27 | 50.09 | 50.09 | 50.09 | 50.09 | -0.078% | 0 | -7.247% |
| 2026-01-26 | 50.13 | 50.13 | 50.13 | 50.13 | +0.136% | 61 | -7.320% |
| 2026-01-23 | 50.06 | 50.06 | 50.06 | 50.06 | +0.208% | 0 | -7.194% |
| 2026-01-22 | 49.96 | 49.96 | 49.96 | 49.96 | -0.023% | 11 | -7.001% |
| 2026-01-21 | 49.97 | 49.97 | 49.97 | 49.97 | +0.271% | 0 | -7.023% |
| 2026-01-20 | 49.83 | 49.83 | 49.83 | 49.83 | -0.376% | 1 | -6.771% |
| 2026-01-16 | 50.02 | 50.02 | 50.02 | 50.02 | -0.340% | 3 | -7.121% |
| 2026-01-15 | 50.19 | 50.19 | 50.19 | 50.19 | -0.195% | 2 | -7.437% |
| 2026-01-14 | 50.29 | 50.29 | 50.29 | 50.29 | +0.266% | 1 | -7.618% |
| 2026-01-13 | 50.16 | 50.16 | 50.16 | 50.16 | +0.124% | 4 | -7.372% |
| 2026-01-12 | 50.09 | 50.09 | 50.09 | 50.09 | -0.090% | 10,001 | -7.256% |
| 2026-01-09 | 50.14 | 50.14 | 50.14 | 50.14 | +0.099% | 0 | -7.340% |
| 2026-01-08 | 50.12 | 50.13 | 50.09 | 50.09 | -0.270% | 1,003 | -7.248% |
| 2026-01-07 | 50.22 | 50.22 | 50.22 | 50.22 | 0.000% | 0 | -7.499% |