ZCBA Historical Prices
NYSEARCA: ZCBAGlobal X FundsTarget MaturityETFUSD
47.74-0.0205 (-0.04%)
At close: Sep 30, 3:59 PM ET · Delayed 15 min
ZCBA price history
The price history for Global X Zero Coupon Bond 2030 (ZCBA) on this page begins on January 5, 2026, when the stock closed at $50.01; it most recently closed at $47.68 on October 5, 2026. The highest price in this record is $50.76, reached on February 23, 2026; the latest close is 6.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ZCBA returns
1 week
-0.15%
1 month
-1.72%
3 months
-2.71%
6 months
-4.14%
ZCBA price return, excluding dividends.
ZCBA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 47.68 | 47.68 | 47.68 | 47.68 | +0.13% | |
| 47.61 | 47.61 | 47.61 | 47.61 | +0.06% | |
| 47.58 | 47.58 | 47.58 | 47.58 | -0.20% | |
| 47.68 | 47.68 | 47.68 | 47.68 | -0.13% | |
| 47.74 | 47.74 | 47.74 | 47.74 | -0.02% | |
| 47.70 | 47.75 | 47.70 | 47.75 | -0.01% | |
| 47.76 | 47.76 | 47.76 | 47.76 | -0.21% | |
| 47.85 | 47.85 | 47.85 | 47.85 | +0.10% | |
| 47.81 | 47.81 | 47.81 | 47.81 | -0.10% | |
| 47.86 | 47.86 | 47.86 | 47.86 | -0.43% | |
| 48.06 | 48.06 | 48.06 | 48.06 | +0.03% | |
| 48.05 | 48.05 | 48.05 | 48.05 | +0.16% | |
| 47.97 | 47.97 | 47.97 | 47.97 | -0.30% | |
| 48.11 | 48.11 | 48.11 | 48.11 | +0.26% | |
| 47.99 | 47.99 | 47.99 | 47.99 | -0.13% | |
| 48.05 | 48.05 | 48.05 | 48.05 | -0.06% | |
| 48.08 | 48.08 | 48.08 | 48.08 | -0.11% | |
| 48.13 | 48.13 | 48.13 | 48.13 | -0.26% | |
| 48.26 | 48.26 | 48.26 | 48.26 | -0.45% | |
| 48.48 | 48.48 | 48.48 | 48.48 | -0.07% | |
| 48.51 | 48.51 | 48.51 | 48.51 | -0.07% | |
| 48.55 | 48.55 | 48.55 | 48.55 | -0.10% | |
| 48.60 | 48.60 | 48.60 | 48.60 | +0.16% | |
| 48.52 | 48.52 | 48.52 | 48.52 | -0.03% | |
| 48.54 | 48.54 | 48.54 | 48.54 | -0.44% | |
| 48.75 | 48.75 | 48.75 | 48.75 | -0.01% | |
| 48.90 | 48.90 | 48.75 | 48.75 | -0.41% | |
| 48.96 | 48.96 | 48.96 | 48.96 | +0.03% | |
| 48.94 | 48.94 | 48.94 | 48.94 | -0.16% | |
| 49.02 | 49.02 | 49.02 | 49.02 | +0.25% | |
| 48.90 | 48.90 | 48.90 | 48.90 | +0.05% | |
| 48.87 | 48.87 | 48.87 | 48.87 | -0.09% | |
| 48.91 | 48.91 | 48.91 | 48.91 | -0.10% | |
| 48.96 | 48.96 | 48.96 | 48.96 | +0.06% | |
| 48.93 | 48.93 | 48.93 | 48.93 | +0.02% | |
| 48.93 | 48.93 | 48.93 | 48.93 | -0.10% | |
| 48.98 | 48.98 | 48.98 | 48.98 | -0.06% | |
| 49.01 | 49.01 | 49.01 | 49.01 | +0.25% | |
| 48.89 | 48.89 | 48.89 | 48.89 | +0.13% | |
| 48.82 | 48.82 | 48.82 | 48.82 | +0.05% | |
| 48.80 | 48.80 | 48.80 | 48.80 | -0.16% | |
| 48.87 | 48.87 | 48.87 | 48.87 | +0.10% | |
| 48.83 | 48.83 | 48.83 | 48.83 | -0.16% | |
| 48.91 | 48.91 | 48.91 | 48.91 | +0.03% | |
| 48.89 | 48.89 | 48.89 | 48.89 | +0.28% | |
| 48.76 | 48.76 | 48.76 | 48.76 | -0.22% | |
| 48.86 | 48.86 | 48.86 | 48.86 | -0.20% | |
| 48.96 | 48.96 | 48.96 | 48.96 | +0.01% | |
| 48.86 | 48.96 | 48.86 | 48.96 | +0.02% | |
| 48.94 | 48.94 | 48.94 | 48.94 | +0.17% | |
| 48.86 | 48.86 | 48.86 | 48.86 | +0.09% | |
| 48.81 | 48.81 | 48.81 | 48.81 | +0.16% | |
| 48.74 | 48.74 | 48.74 | 48.74 | -0.15% | |
| 48.81 | 48.81 | 48.81 | 48.81 | -0.17% | |
| 48.89 | 48.89 | 48.89 | 48.89 | -0.17% | |
| 48.98 | 48.98 | 48.98 | 48.98 | -0.14% | |
| 49.05 | 49.05 | 49.05 | 49.05 | +0.02% | |
| 49.03 | 49.03 | 49.03 | 49.03 | -0.04% | |
| 49.07 | 49.07 | 49.06 | 49.06 | +0.18% | |
| 48.97 | 48.97 | 48.97 | 48.97 | +0.25% | |
| 48.85 | 48.85 | 48.85 | 48.85 | -0.24% | |
| 48.97 | 48.97 | 48.97 | 48.97 | -0.08% | |
| 49.01 | 49.01 | 49.01 | 49.01 | +0.16% | |
| 48.93 | 48.93 | 48.93 | 48.93 | -0.15% | |
| 49.00 | 49.00 | 49.00 | 49.00 | -0.27% | |
| 49.14 | 49.14 | 49.14 | 49.14 | +0.06% | |
| 49.15 | 49.15 | 49.11 | 49.11 | +0.14% | |
| 49.04 | 49.04 | 49.04 | 49.04 | -0.45% | |
| 49.26 | 49.26 | 49.26 | 49.26 | -0.25% | |
| 49.40 | 49.40 | 49.38 | 49.38 | -0.01% | |
| 49.41 | 49.41 | 49.39 | 49.39 | +0.17% | |
| 49.32 | 49.32 | 49.31 | 49.31 | +0.06% | |
| 49.21 | 49.28 | 49.21 | 49.28 | +0.31% | |
| 49.12 | 49.12 | 49.12 | 49.12 | +0.13% | |
| 49.06 | 49.06 | 49.06 | 49.06 | -0.23% | |
| 49.17 | 49.17 | 49.17 | 49.17 | +0.24% | |
| 49.05 | 49.05 | 49.05 | 49.05 | -0.52% | |
| 49.31 | 49.31 | 49.31 | 49.31 | +0.11% | |
| 49.25 | 49.25 | 49.25 | 49.25 | +0.11% | |
| 49.21 | 49.21 | 49.19 | 49.19 | -0.13% | |
| 49.26 | 49.26 | 49.26 | 49.26 | +0.40% | |
| 49.06 | 49.06 | 49.06 | 49.06 | -0.02% | |
| 49.08 | 49.08 | 49.08 | 49.08 | +0.14% | |
| 49.01 | 49.01 | 49.01 | 49.01 | +0.01% | |
| 49.00 | 49.00 | 49.00 | 49.00 | -0.40% | |
| 49.20 | 49.20 | 49.20 | 49.20 | +0.10% | |
| 49.15 | 49.15 | 49.15 | 49.15 | -0.13% | |
| 49.22 | 49.22 | 49.22 | 49.22 | -0.11% | |
| 49.27 | 49.27 | 49.27 | 49.27 | -0.42% | |
| 49.48 | 49.48 | 49.48 | 49.48 | +0.08% | |
| 49.39 | 49.46 | 49.39 | 49.44 | +0.13% | |
| 49.37 | 49.37 | 49.37 | 49.37 | -0.03% | |
| 49.39 | 49.39 | 49.39 | 49.39 | +0.26% | |
| 49.23 | 49.26 | 49.23 | 49.26 | +0.01% | |
| 49.26 | 49.26 | 49.26 | 49.26 | -0.03% | |
| 49.30 | 49.40 | 49.27 | 49.27 | +0.39% | |
| 49.08 | 49.08 | 49.08 | 49.08 | -0.25% | |
| 49.20 | 49.20 | 49.20 | 49.20 | +0.07% | |
| 49.17 | 49.17 | 49.17 | 49.17 | -0.43% | |
| 49.38 | 49.38 | 49.38 | 49.38 | -0.09% | |
| 49.43 | 49.43 | 49.43 | 49.43 | +0.01% | |
| 49.42 | 49.42 | 49.42 | 49.42 | -0.19% | |
| 49.52 | 49.52 | 49.52 | 49.52 | -0.24% | |
| 49.63 | 49.63 | 49.63 | 49.63 | +0.17% | |
| 49.55 | 49.55 | 49.55 | 49.55 | -0.20% | |
| 49.65 | 49.65 | 49.65 | 49.65 | +0.32% | |
| 49.49 | 49.49 | 49.49 | 49.49 | +0.05% | |
| 49.47 | 49.47 | 49.47 | 49.47 | -0.21% | |
| 49.57 | 49.57 | 49.57 | 49.57 | -0.27% | |
| 49.71 | 49.71 | 49.71 | 49.71 | +0.15% | |
| 49.64 | 49.64 | 49.64 | 49.64 | -0.34% | |
| 49.80 | 49.80 | 49.80 | 49.80 | -0.15% | |
| 49.88 | 49.88 | 49.88 | 49.88 | -0.07% | |
| 49.92 | 49.92 | 49.92 | 49.92 | +0.18% | |
| 49.83 | 49.83 | 49.83 | 49.83 | -0.09% | |
| 49.88 | 49.88 | 49.88 | 49.88 | +0.03% | |
| 49.86 | 49.86 | 49.86 | 49.86 | -0.30% | |
| 50.01 | 50.01 | 50.01 | 50.01 | -0.06% | |
| 50.04 | 50.04 | 50.04 | 50.04 | +0.33% | |
| 49.88 | 49.88 | 49.88 | 49.88 | -0.05% | |
| 49.91 | 49.91 | 49.91 | 49.91 | -0.09% | |
| 49.95 | 49.95 | 49.95 | 49.95 | +0.19% | |
| 49.85 | 49.85 | 49.85 | 49.85 | +0.15% | |
| 49.78 | 49.78 | 49.78 | 49.78 | -0.10% | |
| 49.83 | 49.83 | 49.83 | 49.83 | +0.01% | |
| 49.83 | 49.83 | 49.83 | 49.83 | +0.18% | |
| 49.74 | 49.74 | 49.74 | 49.74 | +0.16% | |
| 49.66 | 49.66 | 49.66 | 49.66 | -0.16% | |
| 49.74 | 49.74 | 49.74 | 49.74 | +0.12% | |
| 49.68 | 49.68 | 49.68 | 49.68 | -0.45% | |
| 49.90 | 49.90 | 49.90 | 49.90 | +0.22% | |
| 49.79 | 49.79 | 49.79 | 49.79 | +0.37% | |
| 49.61 | 49.61 | 49.61 | 49.61 | +0.23% | |
| 49.49 | 49.49 | 49.49 | 49.49 | -0.52% | |
| 49.76 | 49.76 | 49.76 | 49.76 | +0.25% | |
| 49.63 | 49.63 | 49.63 | 49.63 | -0.28% | |
| 49.77 | 49.77 | 49.77 | 49.77 | +0.22% | |
| 49.66 | 49.66 | 49.66 | 49.66 | -0.48% | |
| 49.90 | 49.90 | 49.90 | 49.90 | -0.04% | |
| 49.92 | 49.92 | 49.92 | 49.92 | -0.38% | |
| 50.11 | 50.11 | 50.11 | 50.11 | +0.10% | |
| 50.06 | 50.06 | 50.06 | 50.06 | +0.27% | |
| 49.92 | 49.92 | 49.92 | 49.92 | +0.01% | |
| 49.91 | 49.91 | 49.91 | 49.91 | -0.33% | |
| 50.08 | 50.08 | 50.08 | 50.08 | -0.21% | |
| 50.18 | 50.18 | 50.18 | 50.18 | -0.18% | |
| 50.27 | 50.27 | 50.27 | 50.27 | +0.16% | |
| 50.19 | 50.19 | 50.19 | 50.19 | +0.01% | |
| 50.18 | 50.18 | 50.18 | 50.18 | -0.19% | |
| 50.28 | 50.28 | 50.28 | 50.28 | -0.14% | |
| 50.35 | 50.35 | 50.35 | 50.35 | -0.07% | |
| 50.38 | 50.38 | 50.38 | 50.38 | -0.74% | |
| 50.76 | 50.76 | 50.76 | 50.76 | +0.28% | |
| 50.62 | 50.62 | 50.62 | 50.62 | +0.19% | |
| 50.52 | 50.52 | 50.52 | 50.52 | -0.05% | |
| 50.54 | 50.54 | 50.54 | 50.54 | -0.06% | |
| 50.58 | 50.58 | 50.58 | 50.58 | +0.28% | |
| 50.45 | 50.45 | 50.44 | 50.44 | +0.04% | |
| 50.42 | 50.42 | 50.42 | 50.42 | +0.04% | |
| 50.40 | 50.40 | 50.40 | 50.40 | -0.14% | |
| 50.47 | 50.47 | 50.47 | 50.47 | -0.07% | |
| 50.50 | 50.50 | 50.50 | 50.50 | +0.29% | |
| 50.36 | 50.36 | 50.36 | 50.36 | +0.36% | |
| 50.18 | 50.18 | 50.18 | 50.18 | -0.21% | |
| 50.28 | 50.28 | 50.28 | 50.28 | +0.21% | |
| 50.18 | 50.18 | 50.18 | 50.18 | +0.08% | |
| 50.14 | 50.14 | 50.14 | 50.14 | -0.06% | |
| 50.17 | 50.17 | 50.17 | 50.17 | +0.45% | |
| 49.94 | 49.94 | 49.94 | 49.94 | +0.01% | |
| 49.94 | 49.94 | 49.94 | 49.94 | +0.02% | |
| 49.93 | 49.93 | 49.93 | 49.93 | -0.40% | |
| 50.13 | 50.13 | 50.13 | 50.13 | +0.13% | |
| 50.06 | 50.06 | 50.06 | 50.06 | +0.13% | |
| 49.99 | 49.99 | 49.99 | 49.99 | -0.04% | |
| 50.01 | 50.01 | 50.01 | 50.01 | +0.01% | |
| 50.01 | 50.01 | 50.01 | 50.01 | +0.06% | |
| 49.98 | 49.98 | 49.98 | 49.98 | +0.13% | |
| 49.91 | 49.91 | 49.91 | 49.91 | -0.06% | |
| 49.94 | 49.94 | 49.94 | 49.94 | +0.14% | |
| 49.87 | 49.87 | 49.87 | 49.87 | -0.10% | |
| 49.92 | 49.92 | 49.92 | 49.92 | -0.19% | |
| 50.02 | 50.02 | 50.02 | 50.02 | -0.17% | |
| 50.10 | 50.10 | 50.10 | 50.10 | +0.13% | |
| 50.03 | 50.03 | 50.03 | 50.03 | +0.09% | |
| 49.99 | 49.99 | 49.99 | 49.99 | -0.04% | |
| 50.01 | 50.01 | 50.01 | 50.01 | -0.04% | |
| 50.03 | 50.03 | 50.03 | 50.03 | — |