Global X Zero Coupon Bond 2034 ETF (ZCBF)
NYSEARCA: ZCBF · Real-Time Price · USD
49.84
-0.07 (-0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ZCBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | -0.25% | 1 |
| Apr 24, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.19% | - |
| Apr 23, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.93 | -0.16% | - |
| Apr 22, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.08% | - |
| Apr 21, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.45% | - |
| Apr 20, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.11% | 100 |
| Apr 17, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.57% | - |
| Apr 16, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.20% | - |
| Apr 15, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.21% | - |
| Apr 14, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.37% | 20 |
| Apr 13, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.22% | 1 |
| Apr 10, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.87 | -0.20% | - |
| Apr 9, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.04% | 1 |
| Apr 8, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.30% | 1 |
| Apr 7, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.21% | 3 |
| Apr 6, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.23% | 1 |
| Apr 3, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - | 1 |
| Apr 2, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.25% | 1 |
| Apr 1, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -0.58% | - |
| Mar 31, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 49.84 | 0.35% | - |
| Mar 30, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.67 | 0.77% | - |
| Mar 27, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.29 | -0.03% | - |
| Mar 26, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.30 | -0.85% | - |
| Mar 25, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.73 | 0.54% | - |
| Mar 24, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.46 | -0.41% | - |
| Mar 23, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.66 | 0.40% | - |
| Mar 20, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.47 | -1.04% | - |
| Mar 19, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 49.99 | 0.05% | - |
| Mar 18, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.96 | -0.55% | - |
| Mar 17, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.23 | 0.22% | - |
| Mar 16, 2026 | 50.31 | 50.31 | 50.31 | 50.31 | 50.13 | 0.49% | - |
| Mar 13, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.88 | -0.14% | - |
| Mar 12, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.95 | -0.37% | - |
| Mar 11, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.14 | -0.49% | 2 |
| Mar 10, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.39 | -0.38% | 2 |
| Mar 9, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.58 | 0.37% | 1 |
| Mar 6, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.39 | -0.09% | 1 |
| Mar 5, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.44 | -0.35% | 2 |
| Mar 4, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.61 | -0.22% | 1 |
| Mar 3, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.72 | -0.11% | - |
| Mar 2, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.78 | -1.05% | - |
| Feb 27, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.14 | 0.49% | - |
| Feb 26, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 50.89 | 0.33% | - |
| Feb 25, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 50.72 | -0.01% | - |
| Feb 24, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 50.73 | -0.05% | - |
| Feb 23, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 50.76 | 0.46% | - |
| Feb 20, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.52 | - | - |
| Feb 19, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.52 | 0.12% | - |
| Feb 18, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.46 | -0.22% | - |
| Feb 17, 2026 | 50.93 | 50.93 | 50.93 | 50.93 | 50.57 | -0.01% | - |
| Feb 13, 2026 | 50.94 | 50.94 | 50.94 | 50.94 | 50.58 | 0.47% | - |
| Feb 12, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.34 | 0.74% | - |
| Feb 11, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 49.97 | -0.30% | 1 |
| Feb 10, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.12 | 0.51% | - |
| Feb 9, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 49.87 | 0.09% | 1 |
| Feb 6, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 49.82 | -0.03% | 1 |
| Feb 5, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 49.84 | 0.73% | 2 |
| Feb 4, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.48 | -0.04% | 1 |
| Feb 3, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.50 | 0.10% | 10 |
| Feb 2, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.45 | -0.51% | 12 |
| Jan 30, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.58 | - | - |
| Jan 29, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.58 | 0.17% | - |
| Jan 28, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.49 | -0.07% | - |
| Jan 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.53 | -0.15% | - |
| Jan 26, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.60 | 0.17% | - |
| Jan 23, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.52 | 0.23% | 2 |
| Jan 22, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.40 | 0.01% | 10 |
| Jan 21, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.40 | 0.30% | 1 |
| Jan 20, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.25 | -0.48% | 3 |
| Jan 16, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.49 | -0.41% | 1 |
| Jan 15, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 49.70 | -0.20% | - |
| Jan 14, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 49.80 | 0.26% | 1 |
| Jan 13, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.67 | 0.13% | - |
| Jan 12, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.60 | -0.12% | 10,000 |
| Jan 9, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.66 | 0.13% | - |
| Jan 8, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.60 | -0.34% | 3 |