ZCBG
Global X Zero Coupon Bond 2035 ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)11
ZCBG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.84 | 45.84 | 45.84 | 45.84 | -0.315% | 11 | 0.000% |
| 2026-10-01 | 45.98 | 45.98 | 45.98 | 45.98 | -0.120% | 8 | -0.315% |
| 2026-09-30 | 46.04 | 46.04 | 46.04 | 46.04 | -0.240% | 366 | -0.434% |
| 2026-09-29 | 46.15 | 46.15 | 46.15 | 46.15 | -0.230% | 8 | -0.673% |
| 2026-09-28 | 46.26 | 46.26 | 46.26 | 46.26 | -0.542% | 8 | -0.901% |
| 2026-09-25 | 46.51 | 46.51 | 46.51 | 46.51 | -0.056% | 18 | -1.438% |
| 2026-09-24 | 46.58 | 46.58 | 46.53 | 46.53 | -0.275% | 1,048 | -1.493% |
| 2026-09-23 | 47.18 | 47.18 | 46.66 | 46.66 | -1.317% | 448 | -1.764% |
| 2026-09-22 | 47.29 | 47.29 | 47.29 | 47.29 | +0.017% | 8 | -3.057% |
| 2026-09-21 | 47.28 | 47.28 | 47.28 | 47.28 | +0.471% | 8 | -3.041% |
| 2026-09-18 | 47.06 | 47.06 | 47.06 | 47.06 | -0.579% | 8 | -2.584% |
| 2026-09-17 | 47.33 | 47.33 | 47.33 | 47.33 | +0.612% | 8 | -3.148% |
| 2026-09-16 | 47.04 | 47.04 | 47.04 | 47.04 | -0.025% | 8 | -2.555% |
| 2026-09-15 | 47.05 | 47.05 | 47.05 | 47.05 | -0.384% | 10 | -2.579% |
| 2026-09-14 | 47.23 | 47.23 | 47.23 | 47.23 | +0.181% | 8 | -2.953% |
| 2026-09-11 | 47.15 | 47.15 | 47.15 | 47.15 | -0.176% | 28 | -2.778% |
| 2026-09-10 | 47.23 | 47.23 | 47.23 | 47.23 | -0.948% | 18 | -2.949% |
| 2026-09-09 | 47.69 | 47.69 | 47.69 | 47.69 | -0.350% | 9 | -3.869% |
| 2026-09-08 | 47.85 | 47.85 | 47.85 | 47.85 | -0.074% | 9 | -4.205% |
| 2026-09-04 | 47.89 | 47.89 | 47.89 | 47.89 | -0.084% | 10 | -4.276% |
| 2026-09-03 | 47.93 | 47.93 | 47.93 | 47.93 | +0.105% | 9 | -4.356% |
| 2026-09-02 | 47.88 | 47.88 | 47.88 | 47.88 | +0.135% | 8 | -4.255% |
| 2026-09-01 | 47.81 | 47.81 | 47.81 | 47.81 | -0.714% | 28 | -4.126% |
| 2026-08-31 | 48.16 | 48.16 | 48.16 | 48.16 | -0.241% | 9 | -4.811% |
| 2026-08-28 | 48.27 | 48.27 | 48.27 | 48.27 | -0.452% | 8 | -5.040% |
| 2026-08-27 | 48.49 | 48.49 | 48.49 | 48.49 | -0.085% | 8 | -5.470% |
| 2026-08-26 | 48.53 | 48.53 | 48.53 | 48.53 | -0.317% | 8 | -5.550% |
| 2026-08-25 | 48.69 | 48.69 | 48.69 | 48.69 | +0.699% | 8 | -5.849% |
| 2026-08-24 | 48.35 | 48.35 | 48.35 | 48.35 | +0.248% | 8 | -5.191% |
| 2026-08-21 | 48.23 | 48.23 | 48.23 | 48.23 | -0.256% | 8 | -4.956% |
| 2026-08-20 | 48.35 | 48.35 | 48.35 | 48.35 | -0.426% | 8 | -5.199% |
| 2026-08-19 | 48.56 | 48.56 | 48.56 | 48.56 | +0.494% | 8 | -5.603% |
| 2026-08-18 | 48.32 | 48.32 | 48.32 | 48.32 | +0.134% | 8 | -5.137% |
| 2026-08-17 | 48.26 | 48.26 | 48.26 | 48.26 | -0.308% | 8 | -5.009% |
| 2026-08-14 | 48.41 | 48.41 | 48.41 | 48.41 | -0.319% | 9 | -5.302% |
| 2026-08-13 | 48.56 | 48.56 | 48.56 | 48.56 | +0.395% | 8 | -5.604% |
| 2026-08-12 | 48.37 | 48.37 | 48.37 | 48.37 | +0.080% | 29 | -5.231% |
| 2026-08-11 | 48.33 | 48.33 | 48.33 | 48.33 | +0.088% | 9 | -5.155% |
| 2026-08-10 | 48.29 | 48.29 | 48.29 | 48.29 | -0.494% | 8 | -5.071% |
| 2026-08-07 | 48.53 | 48.53 | 48.53 | 48.53 | +0.246% | 9 | -5.540% |
| 2026-08-06 | 48.41 | 48.41 | 48.41 | 48.41 | -0.402% | 10 | -5.307% |
| 2026-08-05 | 48.60 | 48.60 | 48.60 | 48.60 | +0.062% | 16 | -5.689% |
| 2026-08-04 | 48.58 | 48.58 | 48.58 | 48.58 | +0.582% | 8 | -5.630% |
| 2026-08-03 | 48.29 | 48.29 | 48.29 | 48.29 | -0.063% | 8 | -5.081% |
| 2026-07-31 | 48.32 | 48.32 | 48.32 | 48.32 | -0.483% | 8 | -5.140% |
| 2026-07-30 | 48.56 | 48.56 | 48.56 | 48.56 | +0.049% | 8 | -5.598% |
| 2026-07-29 | 48.53 | 48.53 | 48.53 | 48.53 | -0.585% | 8 | -5.552% |
| 2026-07-28 | 48.82 | 48.82 | 48.82 | 48.82 | +0.336% | 8 | -6.105% |
| 2026-07-27 | 48.66 | 48.66 | 48.66 | 48.66 | +0.326% | 8 | -5.789% |
| 2026-07-24 | 48.50 | 48.50 | 48.50 | 48.50 | +0.259% | 8 | -5.482% |
| 2026-07-23 | 48.37 | 48.37 | 48.37 | 48.37 | -0.291% | 8 | -5.237% |
| 2026-07-22 | 48.51 | 48.51 | 48.51 | 48.51 | -0.302% | 8 | -5.513% |
| 2026-07-21 | 48.66 | 48.66 | 48.66 | 48.66 | -0.300% | 8 | -5.799% |
| 2026-07-20 | 48.81 | 48.81 | 48.81 | 48.81 | -0.359% | 8 | -6.081% |
| 2026-07-17 | 48.98 | 48.98 | 48.98 | 48.98 | +0.168% | 8 | -6.418% |
| 2026-07-16 | 48.90 | 48.90 | 48.90 | 48.90 | -0.091% | 8 | -6.261% |
| 2026-07-15 | 48.95 | 48.95 | 48.95 | 48.95 | +0.245% | 8 | -6.346% |
| 2026-07-14 | 48.83 | 48.83 | 48.83 | 48.83 | +0.331% | 9 | -6.117% |
| 2026-07-13 | 48.67 | 48.67 | 48.67 | 48.67 | -0.449% | 8 | -5.806% |
| 2026-07-10 | 48.89 | 48.89 | 48.89 | 48.89 | -0.111% | 8 | -6.229% |
| 2026-07-09 | 48.94 | 48.94 | 48.94 | 48.94 | +0.237% | 9 | -6.333% |
| 2026-07-08 | 48.82 | 48.82 | 48.82 | 48.82 | -0.292% | 10 | -6.111% |
| 2026-07-07 | 48.97 | 48.97 | 48.97 | 48.97 | -0.572% | 9 | -6.386% |
| 2026-07-06 | 49.25 | 49.25 | 49.25 | 49.25 | -0.002% | 10 | -6.922% |
| 2026-07-02 | 49.25 | 49.25 | 49.25 | 49.25 | +0.114% | 8 | -6.924% |
| 2026-07-01 | 49.19 | 49.19 | 49.19 | 49.19 | -0.676% | 2 | -6.818% |
| 2026-06-30 | 49.53 | 49.53 | 49.53 | 49.53 | -0.620% | 9 | -7.447% |
| 2026-06-29 | 49.84 | 49.84 | 49.84 | 49.84 | +0.053% | 8 | -8.021% |
| 2026-06-26 | 49.81 | 49.81 | 49.81 | 49.81 | +0.237% | 3 | -7.972% |
| 2026-06-25 | 49.69 | 49.69 | 49.69 | 49.69 | +0.034% | 2 | -7.755% |
| 2026-06-24 | 49.68 | 49.68 | 49.68 | 49.68 | +0.812% | 2 | -7.723% |
| 2026-06-23 | 49.28 | 49.28 | 49.28 | 49.28 | -0.057% | 2 | -6.974% |
| 2026-06-22 | 49.31 | 49.31 | 49.30 | 49.30 | -0.304% | 452 | -7.027% |
| 2026-06-18 | 49.46 | 49.46 | 49.46 | 49.46 | +0.450% | 2 | -7.310% |
| 2026-06-17 | 49.23 | 49.23 | 49.23 | 49.23 | -0.576% | 2 | -6.893% |
| 2026-06-16 | 49.52 | 49.52 | 49.52 | 49.52 | +0.349% | 2 | -7.429% |
| 2026-06-15 | 49.35 | 49.35 | 49.35 | 49.35 | +0.151% | 2 | -7.106% |
| 2026-06-12 | 49.27 | 49.27 | 49.27 | 49.27 | -0.259% | 2 | -6.966% |
| 2026-06-11 | 49.40 | 49.40 | 49.40 | 49.40 | +0.868% | 45 | -7.207% |
| 2026-06-10 | 48.98 | 48.98 | 48.98 | 48.98 | -0.161% | 2 | -6.401% |
| 2026-06-09 | 49.01 | 49.05 | 49.01 | 49.05 | +0.329% | 530 | -6.552% |
| 2026-06-08 | 48.89 | 48.89 | 48.89 | 48.89 | -0.107% | 2 | -6.244% |
| 2026-06-05 | 48.95 | 48.95 | 48.95 | 48.95 | -0.614% | 3 | -6.345% |
| 2026-06-04 | 49.25 | 49.25 | 49.25 | 49.25 | +0.143% | 3 | -6.920% |
| 2026-06-03 | 49.18 | 49.18 | 49.18 | 49.18 | -0.290% | 2 | -6.787% |
| 2026-06-02 | 49.32 | 49.32 | 49.32 | 49.32 | +0.104% | 2 | -7.057% |
| 2026-06-01 | 49.27 | 49.27 | 49.27 | 49.27 | -0.468% | 2 | -6.961% |
| 2026-05-29 | 49.50 | 49.50 | 49.50 | 49.50 | +0.067% | 2 | -7.396% |
| 2026-05-28 | 49.47 | 49.47 | 49.47 | 49.47 | +0.292% | 2 | -7.334% |
| 2026-05-27 | 49.32 | 49.32 | 49.32 | 49.32 | +0.086% | 3 | -7.064% |
| 2026-05-26 | 49.28 | 49.28 | 49.28 | 49.28 | +0.463% | 2 | -6.984% |
| 2026-05-22 | 48.95 | 49.06 | 48.95 | 49.06 | +0.239% | 502 | -6.554% |
| 2026-05-21 | 48.94 | 48.94 | 48.94 | 48.94 | +0.071% | 3 | -6.331% |
| 2026-05-20 | 48.90 | 48.90 | 48.90 | 48.90 | +0.840% | 3 | -6.265% |
| 2026-05-19 | 48.50 | 48.50 | 48.50 | 48.50 | -0.584% | 4 | -5.478% |
| 2026-05-18 | 48.78 | 48.78 | 48.78 | 48.78 | +0.057% | 0 | -6.030% |
| 2026-05-15 | 48.75 | 48.75 | 48.75 | 48.75 | -1.052% | 0 | -5.976% |
| 2026-05-14 | 49.27 | 49.27 | 49.27 | 49.27 | -0.051% | 2 | -6.966% |
| 2026-05-13 | 49.30 | 49.30 | 49.30 | 49.30 | -0.035% | 0 | -7.013% |
| 2026-05-12 | 49.31 | 49.31 | 49.31 | 49.31 | -0.421% | 0 | -7.046% |
| 2026-05-11 | 49.52 | 49.52 | 49.52 | 49.52 | -0.419% | 0 | -7.437% |
| 2026-05-08 | 49.73 | 49.73 | 49.73 | 49.73 | +0.320% | 0 | -7.824% |
| 2026-05-07 | 49.57 | 49.57 | 49.57 | 49.57 | -0.414% | 2 | -7.529% |
| 2026-05-06 | 49.78 | 49.78 | 49.78 | 49.78 | +0.665% | 0 | -7.912% |
| 2026-05-05 | 49.45 | 49.45 | 49.45 | 49.45 | +0.147% | 0 | -7.300% |
| 2026-05-04 | 49.38 | 49.38 | 49.38 | 49.38 | -0.418% | 1 | -7.164% |
| 2026-05-01 | 49.58 | 49.58 | 49.58 | 49.58 | -0.188% | 0 | -7.552% |
| 2026-04-30 | 49.68 | 49.68 | 49.68 | 49.68 | +0.115% | 0 | -7.726% |
| 2026-04-29 | 49.71 | 49.71 | 49.62 | 49.62 | -0.519% | 406 | -7.620% |
| 2026-04-28 | 49.88 | 49.88 | 49.88 | 49.88 | -0.130% | 1 | -8.100% |
| 2026-04-27 | 49.94 | 49.94 | 49.94 | 49.94 | -0.252% | 1 | -8.219% |
| 2026-04-24 | 50.07 | 50.07 | 50.07 | 50.07 | +0.174% | 2 | -8.450% |
| 2026-04-23 | 49.98 | 49.98 | 49.98 | 49.98 | -0.168% | 0 | -8.291% |
| 2026-04-22 | 50.07 | 50.07 | 50.07 | 50.07 | +0.090% | 0 | -8.445% |
| 2026-04-21 | 50.02 | 50.02 | 50.02 | 50.02 | -0.460% | 0 | -8.362% |
| 2026-04-20 | 50.25 | 50.25 | 50.25 | 50.25 | -0.112% | 0 | -8.784% |
| 2026-04-17 | 50.31 | 50.31 | 50.31 | 50.31 | +0.605% | 0 | -8.885% |
| 2026-04-16 | 50.01 | 50.01 | 50.01 | 50.01 | -0.248% | 0 | -8.334% |
| 2026-04-15 | 50.13 | 50.13 | 50.13 | 50.13 | -0.225% | 0 | -8.561% |
| 2026-04-14 | 50.24 | 50.24 | 50.24 | 50.24 | +0.403% | 0 | -8.767% |
| 2026-04-13 | 50.04 | 50.04 | 50.04 | 50.04 | +0.243% | 100 | -8.399% |
| 2026-04-10 | 49.92 | 49.92 | 49.92 | 49.92 | -0.237% | 0 | -8.176% |
| 2026-04-09 | 50.04 | 50.04 | 50.04 | 50.04 | -0.061% | 1 | -8.393% |
| 2026-04-08 | 50.07 | 50.07 | 50.07 | 50.07 | +0.310% | 1 | -8.449% |
| 2026-04-07 | 49.92 | 49.92 | 49.92 | 49.92 | +0.204% | 3 | -8.165% |
| 2026-04-06 | 49.81 | 49.81 | 49.81 | 49.81 | -0.246% | 1 | -7.978% |
| 2026-04-02 | 49.94 | 49.94 | 49.94 | 49.94 | +0.276% | 2 | -8.204% |
| 2026-04-01 | 49.80 | 49.80 | 49.80 | 49.80 | -0.600% | 0 | -7.951% |
| 2026-03-31 | 50.10 | 50.10 | 50.10 | 50.10 | +0.343% | 0 | -8.503% |
| 2026-03-30 | 49.93 | 49.93 | 49.93 | 49.93 | +0.869% | 0 | -8.189% |
| 2026-03-27 | 49.50 | 49.50 | 49.50 | 49.50 | -0.099% | 0 | -7.391% |
| 2026-03-26 | 49.55 | 49.55 | 49.55 | 49.55 | -0.897% | 0 | -7.483% |
| 2026-03-25 | 50.00 | 50.00 | 50.00 | 50.00 | +0.621% | 0 | -8.312% |
| 2026-03-24 | 49.69 | 49.69 | 49.69 | 49.69 | -0.398% | 0 | -7.743% |
| 2026-03-23 | 49.89 | 49.89 | 49.89 | 49.89 | +0.415% | 0 | -8.110% |
| 2026-03-20 | 49.68 | 49.68 | 49.68 | 49.68 | -1.156% | 0 | -7.729% |
| 2026-03-19 | 50.26 | 50.26 | 50.26 | 50.26 | +0.134% | 0 | -8.796% |
| 2026-03-18 | 50.19 | 50.19 | 50.19 | 50.19 | -0.578% | 0 | -8.673% |
| 2026-03-17 | 50.49 | 50.49 | 50.49 | 50.49 | +0.248% | 0.297862 | -9.201% |
| 2026-03-16 | 50.36 | 50.36 | 50.36 | 50.36 | +0.521% | 0.297862 | -8.976% |
| 2026-03-13 | 50.10 | 50.10 | 50.10 | 50.10 | -0.188% | 0 | -8.501% |
| 2026-03-12 | 50.19 | 50.19 | 50.19 | 50.19 | -0.354% | 0 | -8.674% |
| 2026-03-11 | 50.37 | 50.37 | 50.37 | 50.37 | -0.559% | 7 | -8.997% |
| 2026-03-10 | 50.66 | 50.66 | 50.66 | 50.66 | -0.445% | 4 | -9.506% |
| 2026-03-09 | 50.88 | 50.88 | 50.88 | 50.88 | +0.427% | 1 | -9.908% |
| 2026-03-06 | 50.67 | 50.67 | 50.67 | 50.67 | -0.125% | 1 | -9.523% |
| 2026-03-05 | 50.73 | 50.73 | 50.73 | 50.73 | -0.370% | 2 | -9.636% |
| 2026-03-04 | 50.92 | 50.92 | 50.92 | 50.92 | -0.228% | 1 | -9.970% |
| 2026-03-03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.118% | 0 | -10.176% |
| 2026-03-02 | 51.09 | 51.09 | 51.09 | 51.09 | -1.107% | 0 | -10.282% |
| 2026-02-27 | 51.67 | 51.67 | 51.67 | 51.67 | +0.526% | 0 | -11.275% |
| 2026-02-26 | 51.40 | 51.40 | 51.40 | 51.40 | +0.351% | 0 | -10.808% |
| 2026-02-25 | 51.22 | 51.22 | 51.22 | 51.22 | -0.030% | 0 | -10.495% |
| 2026-02-24 | 51.23 | 51.23 | 51.23 | 51.23 | -0.049% | 0 | -10.522% |
| 2026-02-23 | 51.26 | 51.26 | 51.26 | 51.26 | +0.510% | 0 | -10.566% |
| 2026-02-20 | 51.00 | 51.00 | 51.00 | 51.00 | -0.019% | 0 | -10.109% |
| 2026-02-19 | 51.00 | 51.00 | 51.00 | 51.00 | +0.140% | 0 | -10.126% |
| 2026-02-18 | 50.93 | 50.93 | 50.93 | 50.93 | -0.255% | 0 | -10.000% |
| 2026-02-17 | 51.06 | 51.06 | 51.06 | 51.06 | +0.008% | 0 | -10.229% |
| 2026-02-13 | 51.06 | 51.06 | 51.06 | 51.06 | +0.496% | 0 | -10.222% |
| 2026-02-12 | 50.81 | 50.81 | 50.81 | 50.81 | +0.836% | 0 | -9.777% |
| 2026-02-11 | 50.39 | 50.39 | 50.39 | 50.39 | -0.309% | 11 | -9.023% |
| 2026-02-10 | 50.54 | 50.54 | 50.54 | 50.54 | +0.575% | 0 | -9.304% |
| 2026-02-09 | 50.25 | 50.25 | 50.25 | 50.25 | +0.091% | 1 | -8.782% |
| 2026-02-06 | 50.21 | 50.21 | 50.21 | 50.21 | -0.027% | 10 | -8.700% |
| 2026-02-05 | 50.22 | 50.22 | 50.22 | 50.22 | +0.803% | 4 | -8.725% |
| 2026-02-04 | 49.82 | 49.82 | 49.82 | 49.82 | -0.053% | 3 | -7.991% |
| 2026-02-03 | 49.85 | 49.85 | 49.85 | 49.85 | +0.119% | 10 | -8.040% |
| 2026-02-02 | 49.79 | 49.79 | 49.79 | 49.79 | -0.557% | 21 | -7.931% |
| 2026-01-30 | 50.07 | 50.07 | 50.07 | 50.07 | -0.068% | 0 | -8.443% |
| 2026-01-29 | 50.10 | 50.10 | 50.10 | 50.10 | +0.165% | 5 | -8.505% |
| 2026-01-28 | 50.02 | 50.02 | 50.02 | 50.02 | -0.082% | 0 | -8.354% |
| 2026-01-27 | 50.06 | 50.06 | 50.06 | 50.06 | -0.170% | 2 | -8.430% |
| 2026-01-26 | 50.15 | 50.15 | 50.15 | 50.15 | +0.211% | 5 | -8.585% |
| 2026-01-23 | 50.04 | 50.04 | 50.04 | 50.04 | +0.250% | 0 | -8.392% |
| 2026-01-22 | 49.91 | 49.91 | 49.91 | 49.91 | +0.028% | 10 | -8.163% |
| 2026-01-21 | 49.90 | 49.90 | 49.90 | 49.90 | +0.332% | 1 | -8.137% |
| 2026-01-20 | 49.74 | 49.74 | 49.74 | 49.74 | -0.598% | 3 | -7.832% |
| 2026-01-16 | 50.03 | 50.03 | 50.03 | 50.03 | -0.450% | 1 | -8.384% |
| 2026-01-15 | 50.26 | 50.26 | 50.26 | 50.26 | -0.167% | 0 | -8.796% |
| 2026-01-14 | 50.35 | 50.35 | 50.35 | 50.35 | +0.282% | 1 | -8.949% |
| 2026-01-13 | 50.20 | 50.20 | 50.20 | 50.20 | +0.123% | 0 | -8.693% |
| 2026-01-12 | 50.14 | 50.14 | 50.14 | 50.14 | -0.145% | 10,002 | -8.580% |
| 2026-01-09 | 50.22 | 50.22 | 50.22 | 50.22 | +0.221% | 0 | -8.713% |
| 2026-01-08 | 50.10 | 50.10 | 50.10 | 50.10 | -0.363% | 3 | -8.511% |
| 2026-01-07 | 50.29 | 50.29 | 50.29 | 50.29 | 0.000% | 0 | -8.843% |