ZCBF
Global X Zero Coupon Bond 2034 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
46.09USD0.000%(0.00)
ZCBF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.09 | 46.09 | 46.09 | 46.09 | -0.301% | 12 | 0.000% |
| 2026-10-01 | 46.23 | 46.23 | 46.23 | 46.23 | +0.039% | 9 | -0.301% |
| 2026-09-30 | 46.21 | 46.21 | 46.21 | 46.21 | -0.347% | 74 | -0.263% |
| 2026-09-29 | 46.37 | 46.37 | 46.37 | 46.37 | -0.148% | 9 | -0.609% |
| 2026-09-28 | 46.44 | 46.44 | 46.44 | 46.44 | -0.510% | 9 | -0.756% |
| 2026-09-25 | 46.68 | 46.68 | 46.68 | 46.68 | +0.372% | 10 | -1.262% |
| 2026-09-24 | 46.50 | 46.50 | 46.50 | 46.50 | -0.550% | 12 | -0.895% |
| 2026-09-23 | 46.76 | 46.76 | 46.76 | 46.76 | -1.208% | 12 | -1.440% |
| 2026-09-22 | 47.33 | 47.33 | 47.33 | 47.33 | +0.040% | 10 | -2.631% |
| 2026-09-21 | 47.31 | 47.31 | 47.31 | 47.31 | +0.406% | 10 | -2.592% |
| 2026-09-18 | 47.12 | 47.12 | 47.12 | 47.12 | -0.528% | 10 | -2.196% |
| 2026-09-17 | 47.37 | 47.37 | 47.37 | 47.37 | +0.592% | 10 | -2.713% |
| 2026-09-16 | 47.09 | 47.09 | 47.09 | 47.09 | -0.092% | 10 | -2.137% |
| 2026-09-15 | 47.14 | 47.14 | 47.14 | 47.14 | -0.142% | 9 | -2.227% |
| 2026-09-14 | 47.20 | 47.20 | 47.20 | 47.20 | -0.078% | 9 | -2.366% |
| 2026-09-11 | 47.24 | 47.24 | 47.24 | 47.24 | -0.191% | 9 | -2.442% |
| 2026-09-10 | 47.33 | 47.33 | 47.33 | 47.33 | -0.864% | 9 | -2.628% |
| 2026-09-09 | 47.74 | 47.74 | 47.74 | 47.74 | -0.320% | 10 | -3.470% |
| 2026-09-08 | 47.90 | 47.90 | 47.90 | 47.90 | -0.080% | 10 | -3.779% |
| 2026-09-04 | 47.94 | 47.94 | 47.94 | 47.94 | -0.093% | 10 | -3.856% |
| 2026-09-03 | 47.98 | 47.98 | 47.98 | 47.98 | +0.105% | 11 | -3.945% |
| 2026-09-02 | 47.93 | 47.93 | 47.93 | 47.93 | +0.121% | 9 | -3.844% |
| 2026-09-01 | 47.87 | 47.87 | 47.87 | 47.87 | -0.676% | 49 | -3.728% |
| 2026-08-31 | 48.20 | 48.20 | 48.20 | 48.20 | -0.193% | 10 | -4.378% |
| 2026-08-28 | 48.29 | 48.29 | 48.29 | 48.29 | -0.460% | 9 | -4.563% |
| 2026-08-27 | 48.51 | 48.51 | 48.51 | 48.51 | -0.090% | 9 | -5.002% |
| 2026-08-26 | 48.56 | 48.56 | 48.56 | 48.56 | -0.297% | 29 | -5.087% |
| 2026-08-25 | 48.70 | 48.70 | 48.70 | 48.70 | +0.607% | 9 | -5.369% |
| 2026-08-24 | 48.41 | 48.41 | 48.41 | 48.41 | +0.208% | 9 | -4.795% |
| 2026-08-21 | 48.31 | 48.31 | 48.31 | 48.31 | -0.234% | 9 | -4.597% |
| 2026-08-20 | 48.42 | 48.42 | 48.42 | 48.42 | -0.367% | 9 | -4.820% |
| 2026-08-19 | 48.60 | 48.60 | 48.60 | 48.60 | +0.422% | 9 | -5.170% |
| 2026-08-18 | 48.40 | 48.40 | 48.40 | 48.40 | +0.096% | 9 | -4.769% |
| 2026-08-17 | 48.35 | 48.35 | 48.35 | 48.35 | -0.255% | 9 | -4.677% |
| 2026-08-14 | 48.47 | 48.47 | 48.47 | 48.47 | -0.274% | 9 | -4.920% |
| 2026-08-13 | 48.61 | 48.61 | 48.61 | 48.61 | +0.387% | 9 | -5.180% |
| 2026-08-12 | 48.42 | 48.42 | 48.42 | 48.42 | +0.089% | 29 | -4.813% |
| 2026-08-11 | 48.37 | 48.37 | 48.37 | 48.37 | +0.087% | 10 | -4.729% |
| 2026-08-10 | 48.33 | 48.33 | 48.33 | 48.33 | -0.463% | 9 | -4.646% |
| 2026-08-07 | 48.56 | 48.56 | 48.56 | 48.56 | +0.240% | 11 | -5.088% |
| 2026-08-06 | 48.44 | 48.44 | 48.44 | 48.44 | -0.375% | 10 | -4.860% |
| 2026-08-05 | 48.62 | 48.62 | 48.62 | 48.62 | +0.047% | 14 | -5.218% |
| 2026-08-04 | 48.60 | 48.60 | 48.60 | 48.60 | +0.531% | 9 | -5.173% |
| 2026-08-03 | 48.34 | 48.34 | 48.34 | 48.34 | -0.090% | 9 | -4.669% |
| 2026-07-31 | 48.39 | 48.39 | 48.39 | 48.39 | -0.420% | 9 | -4.755% |
| 2026-07-30 | 48.59 | 48.59 | 48.59 | 48.59 | +0.058% | 9 | -5.156% |
| 2026-07-29 | 48.56 | 48.56 | 48.56 | 48.56 | -0.454% | 9 | -5.100% |
| 2026-07-28 | 48.79 | 48.79 | 48.79 | 48.79 | +0.301% | 9 | -5.531% |
| 2026-07-27 | 48.64 | 48.64 | 48.64 | 48.64 | +0.297% | 9 | -5.247% |
| 2026-07-24 | 48.50 | 48.50 | 48.50 | 48.50 | +0.244% | 9 | -4.966% |
| 2026-07-23 | 48.38 | 48.38 | 48.38 | 48.38 | -0.271% | 9 | -4.735% |
| 2026-07-22 | 48.49 | 48.51 | 48.49 | 48.51 | -0.294% | 1,009 | -4.993% |
| 2026-07-21 | 48.65 | 48.65 | 48.65 | 48.65 | -0.290% | 510 | -5.272% |
| 2026-07-20 | 48.79 | 48.79 | 48.79 | 48.79 | -0.325% | 9 | -5.546% |
| 2026-07-17 | 48.95 | 48.95 | 48.95 | 48.95 | +0.144% | 9 | -5.853% |
| 2026-07-16 | 48.88 | 48.88 | 48.88 | 48.88 | -0.083% | 9 | -5.717% |
| 2026-07-15 | 48.92 | 48.92 | 48.92 | 48.92 | +0.242% | 9 | -5.796% |
| 2026-07-14 | 48.80 | 48.80 | 48.80 | 48.80 | +0.333% | 10 | -5.568% |
| 2026-07-13 | 48.64 | 48.64 | 48.64 | 48.64 | -0.427% | 9 | -5.253% |
| 2026-07-10 | 48.91 | 48.91 | 48.85 | 48.85 | -0.096% | 209 | -5.657% |
| 2026-07-09 | 48.90 | 48.90 | 48.90 | 48.90 | +0.224% | 10 | -5.748% |
| 2026-07-08 | 48.79 | 48.79 | 48.79 | 48.79 | -0.441% | 511 | -5.537% |
| 2026-07-07 | 49.01 | 49.01 | 49.01 | 49.01 | -0.359% | 9 | -5.954% |
| 2026-07-06 | 49.18 | 49.18 | 49.18 | 49.18 | +0.007% | 11 | -6.291% |
| 2026-07-02 | 49.18 | 49.18 | 49.18 | 49.18 | +0.132% | 13 | -6.285% |
| 2026-07-01 | 49.11 | 49.11 | 49.11 | 49.11 | -0.622% | 2 | -6.161% |
| 2026-06-30 | 49.42 | 49.42 | 49.42 | 49.42 | -0.554% | 10 | -6.745% |
| 2026-06-29 | 49.70 | 49.70 | 49.70 | 49.70 | +0.041% | 9 | -7.261% |
| 2026-06-26 | 49.68 | 49.68 | 49.68 | 49.68 | +0.223% | 4 | -7.223% |
| 2026-06-25 | 49.56 | 49.56 | 49.56 | 49.56 | +0.048% | 3 | -7.016% |
| 2026-06-24 | 49.54 | 49.54 | 49.54 | 49.54 | +0.710% | 3 | -6.972% |
| 2026-06-23 | 49.19 | 49.19 | 49.19 | 49.19 | +0.072% | 3 | -6.311% |
| 2026-06-22 | 49.21 | 49.21 | 49.16 | 49.16 | -0.378% | 503 | -6.243% |
| 2026-06-18 | 49.34 | 49.34 | 49.34 | 49.34 | +0.411% | 3 | -6.597% |
| 2026-06-17 | 49.14 | 49.14 | 49.14 | 49.14 | -0.606% | 3 | -6.213% |
| 2026-06-16 | 49.44 | 49.44 | 49.44 | 49.44 | +0.306% | 2 | -6.781% |
| 2026-06-15 | 49.29 | 49.29 | 49.29 | 49.29 | +0.144% | 3 | -6.496% |
| 2026-06-12 | 49.22 | 49.22 | 49.22 | 49.22 | -0.239% | 3 | -6.361% |
| 2026-06-11 | 49.34 | 49.34 | 49.34 | 49.34 | +0.797% | 3 | -6.585% |
| 2026-06-10 | 48.95 | 48.95 | 48.95 | 48.95 | -0.125% | 3 | -5.841% |
| 2026-06-09 | 49.01 | 49.01 | 49.01 | 49.01 | +0.276% | 3 | -5.958% |
| 2026-06-08 | 48.87 | 48.87 | 48.87 | 48.87 | -0.085% | 3 | -5.699% |
| 2026-06-05 | 48.91 | 48.91 | 48.91 | 48.91 | -0.590% | 4 | -5.779% |
| 2026-06-04 | 49.20 | 49.20 | 49.20 | 49.20 | +0.134% | 5 | -6.336% |
| 2026-06-03 | 49.14 | 49.14 | 49.14 | 49.14 | -0.265% | 3 | -6.210% |
| 2026-06-02 | 49.27 | 49.27 | 49.27 | 49.27 | +0.081% | 3 | -6.458% |
| 2026-06-01 | 49.23 | 49.23 | 49.23 | 49.23 | -0.478% | 3 | -6.382% |
| 2026-05-29 | 49.47 | 49.47 | 49.47 | 49.47 | +0.072% | 3 | -6.829% |
| 2026-05-28 | 49.43 | 49.43 | 49.43 | 49.43 | +0.251% | 3 | -6.762% |
| 2026-05-27 | 49.31 | 49.31 | 49.31 | 49.31 | +0.070% | 3 | -6.528% |
| 2026-05-26 | 49.27 | 49.27 | 49.27 | 49.27 | +0.424% | 3 | -6.463% |
| 2026-05-22 | 49.06 | 49.06 | 49.06 | 49.06 | +0.187% | 3 | -6.066% |
| 2026-05-21 | 48.97 | 48.97 | 48.97 | 48.97 | +0.048% | 23 | -5.890% |
| 2026-05-20 | 48.95 | 48.95 | 48.95 | 48.95 | +0.750% | 3 | -5.845% |
| 2026-05-19 | 48.58 | 48.58 | 48.58 | 48.58 | -0.520% | 4 | -5.139% |
| 2026-05-18 | 48.84 | 48.84 | 48.84 | 48.84 | +0.081% | 0 | -5.632% |
| 2026-05-15 | 48.80 | 48.80 | 48.80 | 48.80 | -0.965% | 0 | -5.556% |
| 2026-05-14 | 49.27 | 49.27 | 49.27 | 49.27 | -0.062% | 0 | -6.467% |
| 2026-05-13 | 49.30 | 49.30 | 49.30 | 49.30 | -0.015% | 0 | -6.526% |
| 2026-05-12 | 49.31 | 49.31 | 49.31 | 49.31 | -0.387% | 0 | -6.539% |
| 2026-05-11 | 49.50 | 49.50 | 49.50 | 49.50 | -0.391% | 0 | -6.901% |
| 2026-05-08 | 49.70 | 49.70 | 49.70 | 49.70 | +0.297% | 0 | -7.264% |
| 2026-05-07 | 49.55 | 49.55 | 49.55 | 49.55 | -0.366% | 2 | -6.989% |
| 2026-05-06 | 49.73 | 49.73 | 49.73 | 49.73 | +0.611% | 0 | -7.330% |
| 2026-05-05 | 49.43 | 49.43 | 49.43 | 49.43 | +0.118% | 0 | -6.764% |
| 2026-05-04 | 49.37 | 49.37 | 49.37 | 49.37 | -0.382% | 0 | -6.654% |
| 2026-05-01 | 49.56 | 49.56 | 49.56 | 49.56 | -0.196% | 0 | -7.010% |
| 2026-04-30 | 49.66 | 49.66 | 49.66 | 49.66 | +0.138% | 0 | -7.192% |
| 2026-04-29 | 49.59 | 49.59 | 49.59 | 49.59 | -0.504% | 5 | -7.065% |
| 2026-04-28 | 49.84 | 49.84 | 49.84 | 49.84 | -0.127% | 2 | -7.533% |
| 2026-04-27 | 49.91 | 49.91 | 49.91 | 49.91 | -0.245% | 1 | -7.650% |
| 2026-04-24 | 50.03 | 50.03 | 50.03 | 50.03 | +0.187% | 0 | -7.877% |
| 2026-04-23 | 49.93 | 49.93 | 49.93 | 49.93 | -0.163% | 0 | -7.705% |
| 2026-04-22 | 50.02 | 50.02 | 50.02 | 50.02 | +0.082% | 0 | -7.855% |
| 2026-04-21 | 49.98 | 49.98 | 49.98 | 49.98 | -0.447% | 0 | -7.780% |
| 2026-04-20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.106% | 100 | -8.192% |
| 2026-04-17 | 50.25 | 50.25 | 50.25 | 50.25 | +0.571% | 0 | -8.289% |
| 2026-04-16 | 49.97 | 49.97 | 49.97 | 49.97 | -0.199% | 0 | -7.765% |
| 2026-04-15 | 50.07 | 50.07 | 50.07 | 50.07 | -0.210% | 0 | -7.949% |
| 2026-04-14 | 50.17 | 50.17 | 50.17 | 50.17 | +0.373% | 20 | -8.143% |
| 2026-04-13 | 49.99 | 49.99 | 49.99 | 49.99 | +0.223% | 1 | -7.800% |
| 2026-04-10 | 49.87 | 49.87 | 49.87 | 49.87 | -0.203% | 0 | -7.594% |
| 2026-04-09 | 49.98 | 49.98 | 49.98 | 49.98 | -0.036% | 1 | -7.782% |
| 2026-04-08 | 49.99 | 49.99 | 49.99 | 49.99 | +0.298% | 1 | -7.814% |
| 2026-04-07 | 49.85 | 49.85 | 49.85 | 49.85 | +0.205% | 3 | -7.540% |
| 2026-04-06 | 49.74 | 49.74 | 49.74 | 49.74 | -0.230% | 1 | -7.350% |
| 2026-04-02 | 49.86 | 49.86 | 49.86 | 49.86 | +0.250% | 1 | -7.564% |
| 2026-04-01 | 49.73 | 49.73 | 49.73 | 49.73 | -0.576% | 0 | -7.333% |
| 2026-03-31 | 50.02 | 50.02 | 50.02 | 50.02 | +0.349% | 0 | -7.867% |
| 2026-03-30 | 49.85 | 49.85 | 49.85 | 49.85 | +0.774% | 0 | -7.545% |
| 2026-03-27 | 49.47 | 49.47 | 49.47 | 49.47 | -0.035% | 0 | -6.830% |
| 2026-03-26 | 49.48 | 49.48 | 49.48 | 49.48 | -0.851% | 0 | -6.862% |
| 2026-03-25 | 49.91 | 49.91 | 49.91 | 49.91 | +0.537% | 0 | -7.654% |
| 2026-03-24 | 49.64 | 49.64 | 49.64 | 49.64 | -0.410% | 0 | -7.158% |
| 2026-03-23 | 49.84 | 49.84 | 49.84 | 49.84 | +0.398% | 0 | -7.539% |
| 2026-03-20 | 49.65 | 49.65 | 49.65 | 49.65 | -1.036% | 0 | -7.170% |
| 2026-03-19 | 50.17 | 50.17 | 50.17 | 50.17 | +0.054% | 0 | -8.132% |
| 2026-03-18 | 50.14 | 50.14 | 50.14 | 50.14 | -0.550% | 0 | -8.082% |
| 2026-03-17 | 50.42 | 50.42 | 50.42 | 50.42 | +0.218% | 0 | -8.588% |
| 2026-03-16 | 50.31 | 50.31 | 50.31 | 50.31 | +0.485% | 0 | -8.389% |
| 2026-03-13 | 50.06 | 50.06 | 50.06 | 50.06 | -0.144% | 0 | -7.944% |
| 2026-03-12 | 50.14 | 50.14 | 50.14 | 50.14 | -0.366% | 0 | -8.077% |
| 2026-03-11 | 50.32 | 50.32 | 50.32 | 50.32 | -0.489% | 2 | -8.413% |
| 2026-03-10 | 50.57 | 50.57 | 50.57 | 50.57 | -0.378% | 2 | -8.862% |
| 2026-03-09 | 50.76 | 50.76 | 50.76 | 50.76 | +0.367% | 1 | -9.206% |
| 2026-03-06 | 50.57 | 50.57 | 50.57 | 50.57 | -0.094% | 1 | -8.873% |
| 2026-03-05 | 50.62 | 50.62 | 50.62 | 50.62 | -0.345% | 2 | -8.959% |
| 2026-03-04 | 50.80 | 50.80 | 50.80 | 50.80 | -0.216% | 1 | -9.273% |
| 2026-03-03 | 50.91 | 50.91 | 50.91 | 50.91 | -0.106% | 0 | -9.469% |
| 2026-03-02 | 50.96 | 50.96 | 50.96 | 50.96 | -1.049% | 0 | -9.565% |
| 2026-02-27 | 51.50 | 51.50 | 51.50 | 51.50 | +0.489% | 0 | -10.514% |
| 2026-02-26 | 51.25 | 51.25 | 51.25 | 51.25 | +0.331% | 0 | -10.076% |
| 2026-02-25 | 51.08 | 51.08 | 51.08 | 51.08 | -0.011% | 0 | -9.778% |
| 2026-02-24 | 51.09 | 51.09 | 51.09 | 51.09 | -0.054% | 0 | -9.788% |
| 2026-02-23 | 51.12 | 51.12 | 51.12 | 51.12 | +0.459% | 0 | -9.837% |
| 2026-02-20 | 50.88 | 50.88 | 50.88 | 50.88 | +0.000% | 0 | -9.422% |
| 2026-02-19 | 50.88 | 50.88 | 50.88 | 50.88 | +0.122% | 0 | -9.422% |
| 2026-02-18 | 50.82 | 50.82 | 50.82 | 50.82 | -0.216% | 0 | -9.312% |
| 2026-02-17 | 50.93 | 50.93 | 50.93 | 50.93 | -0.010% | 0 | -9.508% |
| 2026-02-13 | 50.93 | 50.93 | 50.93 | 50.93 | +0.465% | 0 | -9.517% |
| 2026-02-12 | 50.70 | 50.70 | 50.70 | 50.70 | +0.739% | 0 | -9.097% |
| 2026-02-11 | 50.33 | 50.33 | 50.33 | 50.33 | -0.296% | 1 | -8.425% |
| 2026-02-10 | 50.48 | 50.48 | 50.48 | 50.48 | +0.513% | 0 | -8.697% |
| 2026-02-09 | 50.22 | 50.22 | 50.22 | 50.22 | +0.090% | 1 | -8.228% |
| 2026-02-06 | 50.17 | 50.17 | 50.17 | 50.17 | -0.032% | 1 | -8.146% |
| 2026-02-05 | 50.19 | 50.19 | 50.19 | 50.19 | +0.730% | 2 | -8.176% |
| 2026-02-04 | 49.83 | 49.83 | 49.83 | 49.83 | -0.041% | 1 | -7.506% |
| 2026-02-03 | 49.85 | 49.85 | 49.85 | 49.85 | +0.100% | 10 | -7.543% |
| 2026-02-02 | 49.80 | 49.80 | 49.80 | 49.80 | -0.507% | 12 | -7.451% |
| 2026-01-30 | 50.05 | 50.05 | 50.05 | 50.05 | +0.001% | 0 | -7.921% |
| 2026-01-29 | 50.05 | 50.05 | 50.05 | 50.05 | +0.168% | 0 | -7.920% |
| 2026-01-28 | 49.97 | 49.97 | 49.97 | 49.97 | -0.073% | 0 | -7.765% |
| 2026-01-27 | 50.00 | 50.00 | 50.00 | 50.00 | -0.146% | 0 | -7.832% |
| 2026-01-26 | 50.08 | 50.08 | 50.08 | 50.08 | +0.166% | 0 | -7.967% |
| 2026-01-23 | 49.99 | 49.99 | 49.99 | 49.99 | +0.233% | 2 | -7.814% |
| 2026-01-22 | 49.88 | 49.88 | 49.88 | 49.88 | +0.009% | 10 | -7.599% |
| 2026-01-21 | 49.87 | 49.87 | 49.87 | 49.87 | +0.298% | 1 | -7.591% |
| 2026-01-20 | 49.72 | 49.72 | 49.72 | 49.72 | -0.481% | 3 | -7.315% |
| 2026-01-16 | 49.97 | 49.97 | 49.97 | 49.97 | -0.411% | 1 | -7.762% |
| 2026-01-15 | 50.17 | 50.17 | 50.17 | 50.17 | -0.201% | 0 | -8.140% |
| 2026-01-14 | 50.27 | 50.27 | 50.27 | 50.27 | +0.260% | 1 | -8.325% |
| 2026-01-13 | 50.14 | 50.14 | 50.14 | 50.14 | +0.131% | 0 | -8.086% |
| 2026-01-12 | 50.08 | 50.08 | 50.08 | 50.08 | -0.121% | 10,000 | -7.966% |
| 2026-01-09 | 50.14 | 50.14 | 50.14 | 50.14 | +0.133% | 0 | -8.077% |
| 2026-01-08 | 50.07 | 50.07 | 50.07 | 50.07 | -0.336% | 3 | -7.954% |
| 2026-01-07 | 50.24 | 50.24 | 50.24 | 50.24 | 0.000% | 0 | -8.263% |