Global X Zero Coupon Bond 2031 ETF (ZCBB)
NYSEARCA: ZCBB · Real-Time Price · USD
49.78
-0.07 (-0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ZCBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -0.13% | 2 |
| Apr 27, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.14% | 1 |
| Apr 24, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.18% | - |
| Apr 23, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -0.12% | - |
| Apr 22, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.04% | - |
| Apr 21, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.86 | -0.34% | - |
| Apr 20, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.09% | - |
| Apr 17, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.42% | - |
| Apr 16, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.09% | - |
| Apr 15, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.12% | 1 |
| Apr 14, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.25% | - |
| Apr 13, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.16% | - |
| Apr 10, 2026 | 49.80 | 49.80 | 49.78 | 49.78 | 49.78 | -0.12% | 200 |
| Apr 9, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.01% | 1 |
| Apr 8, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.21% | - |
| Apr 7, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.17% | 2 |
| Apr 6, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -0.17% | 1 |
| Apr 2, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.72 | 0.15% | - |
| Apr 1, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.50% | 1 |
| Mar 31, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.73 | 0.27% | - |
| Mar 30, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.60 | 0.47% | 10 |
| Mar 27, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.37 | 0.18% | - |
| Mar 26, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.28 | -0.63% | - |
| Mar 25, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.59 | 0.31% | - |
| Mar 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.43 | -0.33% | - |
| Mar 23, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.60 | 0.26% | - |
| Mar 20, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.47 | -0.60% | - |
| Mar 19, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.77 | -0.04% | 10 |
| Mar 18, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.79 | -0.43% | - |
| Mar 17, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.01 | 0.14% | - |
| Mar 16, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 49.94 | 0.33% | - |
| Mar 13, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.77 | -0.02% | - |
| Mar 12, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.79 | -0.34% | - |
| Mar 11, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 49.96 | -0.27% | 1 |
| Mar 10, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.09 | -0.22% | 1 |
| Mar 9, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.20 | 0.21% | - |
| Mar 6, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.10 | -0.03% | - |
| Mar 5, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.11 | -0.24% | 2 |
| Mar 4, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.23 | -0.16% | 1 |
| Mar 3, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.31 | -0.09% | - |
| Mar 2, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.36 | -0.83% | - |
| Feb 27, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.62 | 0.34% | - |
| Feb 26, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.45 | 0.23% | - |
| Feb 25, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.33 | -0.04% | - |
| Feb 24, 2026 | 50.71 | 50.71 | 50.68 | 50.68 | 50.35 | -0.11% | 200 |
| Feb 23, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.40 | 0.38% | - |
| Feb 20, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.21 | 0.02% | - |
| Feb 19, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.20 | 0.07% | - |
| Feb 18, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.17 | -0.16% | - |
| Feb 17, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.25 | -0.05% | - |
| Feb 13, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.27 | 0.34% | - |
| Feb 12, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.10 | 0.37% | 206 |
| Feb 11, 2026 | 50.24 | 50.25 | 50.24 | 50.25 | 49.92 | -0.15% | 189 |
| Feb 10, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 49.99 | 0.28% | - |
| Feb 9, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 49.85 | 0.09% | 3 |
| Feb 6, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.81 | -0.06% | - |
| Feb 5, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 49.84 | 0.54% | 1 |
| Feb 4, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.57 | - | 39 |
| Feb 3, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.57 | 0.04% | 10 |
| Feb 2, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.55 | -0.42% | 12 |
| Jan 30, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.64 | 0.13% | - |
| Jan 29, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 49.58 | 0.16% | - |
| Jan 28, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.50 | -0.05% | - |
| Jan 27, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.52 | -0.01% | - |
| Jan 26, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.53 | 0.08% | 102 |
| Jan 23, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.49 | 0.14% | - |
| Jan 22, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.42 | -0.08% | 10 |
| Jan 21, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.46 | 0.18% | 1 |
| Jan 20, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.37 | -0.19% | 4 |
| Jan 16, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.47 | -0.25% | 2 |
| Jan 15, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 49.59 | -0.18% | - |
| Jan 14, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 49.68 | 0.18% | 1 |
| Jan 13, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 49.59 | 0.10% | - |
| Jan 12, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.54 | -0.06% | 10,001 |
| Jan 9, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.57 | 0.01% | - |
| Jan 8, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.57 | -0.21% | 2 |