Global X Zero Coupon Bond 2032 ETF (ZCBC)
NYSEARCA: ZCBC · Real-Time Price · USD
49.90
-0.06 (-0.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ZCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.96 | -0.17% | 3 |
| Apr 24, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.19% | 2 |
| Apr 23, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.13% | 2 |
| Apr 22, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.05% | 2 |
| Apr 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.39% | 2 |
| Apr 20, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.19 | -0.10% | 1 |
| Apr 17, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.47% | - |
| Apr 16, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -0.11% | 1 |
| Apr 15, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.16% | 2 |
| Apr 14, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.30% | 2 |
| Apr 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.19% | 3 |
| Apr 10, 2026 | 49.94 | 49.94 | 49.90 | 49.90 | 49.90 | -0.14% | 202 |
| Apr 9, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.01% | 3 |
| Apr 8, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.24% | 4 |
| Apr 7, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.20% | 5 |
| Apr 6, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.20% | 3 |
| Apr 3, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - | 2 |
| Apr 2, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.18% | 2 |
| Apr 1, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.52% | 2 |
| Mar 31, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 49.86 | 0.30% | 2 |
| Mar 30, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.71 | 0.58% | 12 |
| Mar 27, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.42 | 0.13% | 2 |
| Mar 26, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.36 | -0.73% | 2 |
| Mar 25, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.72 | 0.39% | 2 |
| Mar 24, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.53 | -0.37% | 2 |
| Mar 23, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.71 | 0.30% | 2 |
| Mar 20, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.56 | -0.77% | 2 |
| Mar 19, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 49.94 | -0.02% | 12 |
| Mar 18, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.95 | -0.49% | 2 |
| Mar 17, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.20 | 0.17% | 2 |
| Mar 16, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.11 | 0.39% | 2 |
| Mar 13, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 49.92 | -0.06% | 2 |
| Mar 12, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 49.95 | -0.36% | 2 |
| Mar 11, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.13 | -0.33% | 2 |
| Mar 10, 2026 | 50.47 | 50.47 | 50.47 | 50.47 | 50.30 | -0.28% | 4 |
| Mar 9, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.44 | 0.26% | 3 |
| Mar 6, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.30 | -0.04% | 3 |
| Mar 5, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.33 | -0.27% | 4 |
| Mar 4, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.46 | -0.19% | 3 |
| Mar 3, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.56 | -0.08% | 2 |
| Mar 2, 2026 | 50.78 | 50.78 | 50.78 | 50.78 | 50.60 | -0.91% | 3 |
| Feb 27, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 50.90 | 0.38% | - |
| Feb 26, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 50.71 | 0.28% | - |
| Feb 25, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.56 | -0.04% | - |
| Feb 24, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.59 | -0.06% | - |
| Feb 23, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.62 | 0.40% | - |
| Feb 20, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.42 | 0.02% | - |
| Feb 19, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.41 | 0.09% | - |
| Feb 18, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.36 | -0.19% | - |
| Feb 17, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.46 | -0.04% | - |
| Feb 13, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.48 | 0.40% | - |
| Feb 12, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.28 | 0.56% | 6 |
| Feb 11, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 50.00 | -0.26% | 1 |
| Feb 10, 2026 | 50.47 | 50.47 | 50.47 | 50.47 | 50.13 | 0.33% | - |
| Feb 9, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 49.97 | 0.09% | 1 |
| Feb 6, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 49.92 | -0.06% | - |
| Feb 5, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 49.95 | 0.61% | 7 |
| Feb 4, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.65 | -0.01% | 23 |
| Feb 3, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.65 | 0.06% | 50 |
| Feb 2, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.62 | -0.45% | 21 |
| Jan 30, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 49.73 | 0.10% | - |
| Jan 29, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.68 | 0.18% | 40 |
| Jan 28, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.59 | -0.06% | - |
| Jan 27, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.62 | -0.04% | 1 |
| Jan 26, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 49.64 | 0.11% | 61 |
| Jan 23, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.59 | 0.20% | - |
| Jan 22, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.49 | -0.04% | 10 |
| Jan 21, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.51 | 0.22% | 1 |
| Jan 20, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.40 | -0.27% | 3 |
| Jan 16, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.53 | -0.31% | 3 |
| Jan 15, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.68 | -0.19% | - |
| Jan 14, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 49.77 | 0.24% | 1 |
| Jan 13, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 49.66 | 0.12% | - |
| Jan 12, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.60 | -0.08% | 10,002 |
| Jan 9, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 49.64 | 0.05% | - |
| Jan 8, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.61 | -0.26% | 2 |