ZCBB Historical Prices
NYSEARCA: ZCBBGlobal X FundsTarget MaturityETFUSD
48.89+0.1395 (+0.29%)
At close: Jun 9, 9:34 AM ET · Delayed 15 min
ZCBB price history
The price history for Global X Zero Coupon Bond 2031 (ZCBB) on this page begins on January 5, 2026, when the stock closed at $50.01; it most recently closed at $47.23 on October 5, 2026. The highest price in this record is $50.95, reached on February 23, 2026; the latest close is 7.3% 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
ZCBB returns
1 week
-0.18%
1 month
-2.15%
3 months
-3.52%
6 months
-5.02%
ZCBB price return, excluding dividends.
ZCBB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 47.23 | 47.23 | 47.23 | 47.23 | +0.16% | |
| 47.15 | 47.15 | 47.15 | 47.15 | +0.04% | |
| 47.13 | 47.13 | 47.13 | 47.13 | -0.25% | |
| 47.25 | 47.25 | 47.25 | 47.25 | +0.01% | |
| 47.24 | 47.24 | 47.24 | 47.24 | -0.15% | |
| 47.31 | 47.31 | 47.31 | 47.31 | -0.00% | |
| 47.31 | 47.31 | 47.31 | 47.31 | -0.34% | |
| 47.48 | 47.48 | 47.48 | 47.48 | +0.36% | |
| 47.30 | 47.30 | 47.30 | 47.30 | -0.20% | |
| 47.40 | 47.40 | 47.40 | 47.40 | -0.77% | |
| 47.77 | 47.77 | 47.77 | 47.77 | +0.04% | |
| 47.75 | 47.75 | 47.75 | 47.75 | +0.19% | |
| 47.66 | 47.66 | 47.66 | 47.66 | -0.34% | |
| 47.82 | 47.82 | 47.82 | 47.82 | +0.34% | |
| 47.66 | 47.66 | 47.66 | 47.66 | -0.13% | |
| 47.72 | 47.72 | 47.72 | 47.72 | -0.08% | |
| 47.76 | 47.76 | 47.76 | 47.76 | -0.09% | |
| 47.80 | 47.80 | 47.80 | 47.80 | -0.18% | |
| 47.89 | 47.89 | 47.89 | 47.89 | -0.59% | |
| 48.17 | 48.17 | 48.17 | 48.17 | -0.20% | |
| 48.27 | 48.27 | 48.27 | 48.27 | -0.07% | |
| 48.30 | 48.30 | 48.30 | 48.30 | -0.08% | |
| 48.34 | 48.34 | 48.34 | 48.34 | +0.07% | |
| 48.31 | 48.31 | 48.31 | 48.31 | +0.10% | |
| 48.26 | 48.26 | 48.26 | 48.26 | -0.57% | |
| 48.54 | 48.54 | 48.54 | 48.54 | -0.08% | |
| 48.57 | 48.57 | 48.57 | 48.57 | -0.39% | |
| 48.77 | 48.77 | 48.77 | 48.77 | -0.06% | |
| 48.80 | 48.80 | 48.80 | 48.80 | -0.19% | |
| 48.89 | 48.89 | 48.89 | 48.89 | +0.35% | |
| 48.72 | 48.72 | 48.72 | 48.72 | +0.08% | |
| 48.68 | 48.68 | 48.68 | 48.68 | -0.14% | |
| 48.75 | 48.75 | 48.75 | 48.75 | -0.18% | |
| 48.83 | 48.83 | 48.83 | 48.83 | +0.14% | |
| 48.77 | 48.77 | 48.77 | 48.77 | +0.07% | |
| 48.73 | 48.73 | 48.73 | 48.73 | -0.08% | |
| 48.77 | 48.77 | 48.77 | 48.77 | -0.13% | |
| 48.84 | 48.84 | 48.84 | 48.84 | +0.26% | |
| 48.71 | 48.71 | 48.71 | 48.71 | +0.11% | |
| 48.66 | 48.66 | 48.66 | 48.66 | +0.06% | |
| 48.63 | 48.63 | 48.63 | 48.63 | -0.27% | |
| 48.76 | 48.76 | 48.76 | 48.76 | +0.19% | |
| 48.67 | 48.67 | 48.67 | 48.67 | -0.26% | |
| 48.80 | 48.80 | 48.80 | 48.80 | +0.02% | |
| 48.79 | 48.79 | 48.79 | 48.79 | +0.35% | |
| 48.62 | 48.62 | 48.62 | 48.62 | -0.18% | |
| 48.70 | 48.70 | 48.70 | 48.70 | -0.23% | |
| 48.81 | 48.81 | 48.81 | 48.81 | +0.06% | |
| 48.79 | 48.79 | 48.79 | 48.79 | -0.14% | |
| 48.86 | 48.86 | 48.86 | 48.86 | +0.22% | |
| 48.75 | 48.75 | 48.75 | 48.75 | +0.14% | |
| 48.68 | 48.68 | 48.68 | 48.68 | +0.18% | |
| 48.60 | 48.60 | 48.60 | 48.60 | -0.18% | |
| 48.68 | 48.68 | 48.68 | 48.68 | -0.20% | |
| 48.78 | 48.78 | 48.78 | 48.78 | -0.22% | |
| 48.89 | 48.89 | 48.89 | 48.89 | -0.20% | |
| 48.99 | 48.99 | 48.99 | 48.99 | +0.05% | |
| 48.96 | 48.96 | 48.96 | 48.96 | -0.05% | |
| 48.99 | 48.99 | 48.99 | 48.99 | +0.21% | |
| 48.89 | 48.89 | 48.89 | 48.89 | +0.29% | |
| 48.75 | 48.75 | 48.75 | 48.75 | -0.30% | |
| 48.90 | 48.90 | 48.90 | 48.90 | -0.09% | |
| 48.94 | 48.94 | 48.94 | 48.94 | +0.18% | |
| 48.85 | 48.85 | 48.85 | 48.85 | -0.21% | |
| 48.95 | 48.95 | 48.95 | 48.95 | -0.34% | |
| 49.12 | 49.12 | 49.12 | 49.12 | +0.07% | |
| 49.09 | 49.09 | 49.09 | 49.09 | +0.13% | |
| 49.03 | 49.03 | 49.03 | 49.03 | -0.46% | |
| 49.25 | 49.25 | 49.25 | 49.25 | -0.34% | |
| 49.42 | 49.42 | 49.42 | 49.42 | -0.01% | |
| 49.43 | 49.43 | 49.43 | 49.43 | +0.21% | |
| 49.32 | 49.32 | 49.32 | 49.32 | +0.06% | |
| 49.29 | 49.29 | 49.29 | 49.29 | +0.42% | |
| 49.08 | 49.08 | 49.08 | 49.08 | +0.13% | |
| 49.02 | 49.02 | 49.02 | 49.02 | -0.28% | |
| 49.16 | 49.16 | 49.16 | 49.16 | +0.29% | |
| 49.02 | 49.02 | 49.02 | 49.02 | -0.59% | |
| 49.31 | 49.31 | 49.31 | 49.31 | +0.16% | |
| 49.23 | 49.23 | 49.23 | 49.23 | +0.12% | |
| 49.17 | 49.17 | 49.17 | 49.17 | -0.18% | |
| 49.26 | 49.26 | 49.26 | 49.26 | +0.51% | |
| 49.01 | 49.01 | 49.01 | 49.01 | -0.04% | |
| 49.05 | 49.05 | 49.03 | 49.03 | +0.17% | |
| 48.95 | 48.95 | 48.95 | 48.95 | -0.01% | |
| 48.96 | 48.96 | 48.96 | 48.96 | -0.46% | |
| 49.18 | 49.18 | 49.18 | 49.18 | +0.11% | |
| 49.13 | 49.13 | 49.13 | 49.13 | -0.16% | |
| 49.21 | 49.21 | 49.21 | 49.21 | +0.01% | |
| 49.20 | 49.20 | 49.20 | 49.20 | -0.46% | |
| 49.43 | 49.43 | 49.43 | 49.43 | +0.10% | |
| 49.38 | 49.38 | 49.38 | 49.38 | +0.15% | |
| 49.31 | 49.31 | 49.31 | 49.31 | +0.01% | |
| 49.30 | 49.30 | 49.30 | 49.30 | +0.27% | |
| 49.17 | 49.17 | 49.17 | 49.17 | +0.05% | |
| 49.14 | 49.14 | 49.14 | 49.14 | -0.01% | |
| 49.15 | 49.15 | 49.15 | 49.15 | +0.47% | |
| 48.92 | 48.92 | 48.92 | 48.92 | -0.32% | |
| 49.07 | 49.07 | 49.07 | 49.07 | +0.08% | |
| 49.04 | 49.04 | 49.04 | 49.04 | -0.58% | |
| 49.32 | 49.32 | 49.32 | 49.32 | -0.10% | |
| 49.37 | 49.37 | 49.37 | 49.37 | +0.03% | |
| 49.36 | 49.36 | 49.36 | 49.36 | -0.26% | |
| 49.48 | 49.48 | 49.48 | 49.48 | -0.30% | |
| 49.63 | 49.63 | 49.63 | 49.63 | +0.20% | |
| 49.53 | 49.53 | 49.53 | 49.53 | -0.23% | |
| 49.64 | 49.64 | 49.64 | 49.64 | +0.40% | |
| 49.44 | 49.44 | 49.44 | 49.44 | +0.06% | |
| 49.42 | 49.42 | 49.42 | 49.42 | -0.25% | |
| 49.54 | 49.54 | 49.54 | 49.54 | -0.26% | |
| 49.67 | 49.67 | 49.67 | 49.67 | +0.17% | |
| 49.59 | 49.59 | 49.59 | 49.59 | -0.39% | |
| 49.78 | 49.78 | 49.78 | 49.78 | -0.13% | |
| 49.85 | 49.85 | 49.85 | 49.85 | -0.14% | |
| 49.92 | 49.92 | 49.92 | 49.92 | +0.18% | |
| 49.83 | 49.83 | 49.83 | 49.83 | -0.12% | |
| 49.88 | 49.88 | 49.88 | 49.88 | +0.04% | |
| 49.87 | 49.87 | 49.87 | 49.87 | -0.34% | |
| 50.04 | 50.04 | 50.04 | 50.04 | -0.09% | |
| 50.08 | 50.08 | 50.08 | 50.08 | +0.42% | |
| 49.88 | 49.88 | 49.88 | 49.88 | -0.09% | |
| 49.92 | 49.92 | 49.92 | 49.92 | -0.12% | |
| 49.98 | 49.98 | 49.98 | 49.98 | +0.25% | |
| 49.86 | 49.86 | 49.86 | 49.86 | +0.16% | |
| 49.80 | 49.80 | 49.78 | 49.78 | -0.12% | |
| 49.83 | 49.83 | 49.83 | 49.83 | +0.01% | |
| 49.83 | 49.83 | 49.83 | 49.83 | +0.21% | |
| 49.73 | 49.73 | 49.73 | 49.73 | +0.17% | |
| 49.64 | 49.64 | 49.64 | 49.64 | -0.17% | |
| 49.73 | 49.73 | 49.73 | 49.73 | +0.15% | |
| 49.65 | 49.65 | 49.65 | 49.65 | -0.50% | |
| 49.90 | 49.90 | 49.90 | 49.90 | +0.27% | |
| 49.76 | 49.76 | 49.76 | 49.76 | +0.47% | |
| 49.53 | 49.53 | 49.53 | 49.53 | +0.18% | |
| 49.44 | 49.44 | 49.44 | 49.44 | -0.63% | |
| 49.76 | 49.76 | 49.76 | 49.76 | +0.31% | |
| 49.60 | 49.60 | 49.60 | 49.60 | -0.33% | |
| 49.76 | 49.76 | 49.76 | 49.76 | +0.26% | |
| 49.64 | 49.64 | 49.64 | 49.64 | -0.60% | |
| 49.94 | 49.94 | 49.94 | 49.94 | -0.04% | |
| 49.96 | 49.96 | 49.96 | 49.96 | -0.43% | |
| 50.18 | 50.18 | 50.18 | 50.18 | +0.14% | |
| 50.11 | 50.11 | 50.11 | 50.11 | +0.33% | |
| 49.94 | 49.94 | 49.94 | 49.94 | -0.02% | |
| 49.95 | 49.95 | 49.95 | 49.95 | -0.34% | |
| 50.12 | 50.12 | 50.12 | 50.12 | -0.27% | |
| 50.26 | 50.26 | 50.26 | 50.26 | -0.22% | |
| 50.37 | 50.37 | 50.37 | 50.37 | +0.21% | |
| 50.27 | 50.27 | 50.27 | 50.27 | -0.03% | |
| 50.28 | 50.28 | 50.28 | 50.28 | -0.24% | |
| 50.40 | 50.40 | 50.40 | 50.40 | -0.16% | |
| 50.48 | 50.48 | 50.48 | 50.48 | -0.09% | |
| 50.53 | 50.53 | 50.53 | 50.53 | -0.83% | |
| 50.95 | 50.95 | 50.95 | 50.95 | +0.34% | |
| 50.78 | 50.78 | 50.78 | 50.78 | +0.23% | |
| 50.66 | 50.66 | 50.66 | 50.66 | -0.04% | |
| 50.71 | 50.71 | 50.68 | 50.68 | -0.11% | |
| 50.74 | 50.74 | 50.74 | 50.74 | +0.38% | |
| 50.54 | 50.54 | 50.54 | 50.54 | +0.02% | |
| 50.53 | 50.53 | 50.53 | 50.53 | +0.07% | |
| 50.50 | 50.50 | 50.50 | 50.50 | -0.16% | |
| 50.58 | 50.58 | 50.58 | 50.58 | -0.05% | |
| 50.60 | 50.60 | 50.60 | 50.60 | +0.34% | |
| 50.43 | 50.43 | 50.43 | 50.43 | +0.37% | |
| 50.24 | 50.25 | 50.24 | 50.25 | -0.15% | |
| 50.32 | 50.32 | 50.32 | 50.32 | +0.28% | |
| 50.18 | 50.18 | 50.18 | 50.18 | +0.09% | |
| 50.14 | 50.14 | 50.14 | 50.14 | -0.06% | |
| 50.16 | 50.16 | 50.16 | 50.16 | +0.54% | |
| 49.90 | 49.90 | 49.90 | 49.90 | +0.00% | |
| 49.89 | 49.89 | 49.89 | 49.89 | +0.04% | |
| 49.88 | 49.88 | 49.88 | 49.88 | -0.42% | |
| 50.08 | 50.08 | 50.08 | 50.08 | +0.13% | |
| 50.02 | 50.02 | 50.02 | 50.02 | +0.16% | |
| 49.94 | 49.94 | 49.94 | 49.94 | -0.05% | |
| 49.96 | 49.96 | 49.96 | 49.96 | -0.01% | |
| 49.97 | 49.97 | 49.97 | 49.97 | +0.08% | |
| 49.93 | 49.93 | 49.93 | 49.93 | +0.14% | |
| 49.86 | 49.86 | 49.86 | 49.86 | -0.08% | |
| 49.90 | 49.90 | 49.90 | 49.90 | +0.18% | |
| 49.81 | 49.81 | 49.81 | 49.81 | -0.19% | |
| 49.91 | 49.91 | 49.91 | 49.91 | -0.25% | |
| 50.03 | 50.03 | 50.03 | 50.03 | -0.18% | |
| 50.12 | 50.12 | 50.12 | 50.12 | +0.18% | |
| 50.03 | 50.03 | 50.03 | 50.03 | +0.10% | |
| 49.98 | 49.98 | 49.98 | 49.98 | -0.06% | |
| 50.01 | 50.01 | 50.01 | 50.01 | +0.01% | |
| 50.01 | 50.01 | 50.01 | 50.01 | — |