ZCBC Historical Prices
NYSEARCA: ZCBCGlobal X FundsTarget MaturityETFUSD
46.98-0.0354 (-0.08%)
At close: Sep 18, 11:43 AM ET · Delayed 15 min
ZCBC price history
The price history for Global X Zero Coupon Bond 2032 (ZCBC) on this page begins on January 5, 2026, when the stock closed at $50.09; it most recently closed at $46.89 on October 5, 2026. The highest price in this record is $51.24, reached on February 23, 2026; the latest close is 8.5% 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
ZCBC returns
1 week
-0.25%
1 month
-2.66%
3 months
-4.27%
6 months
-5.95%
ZCBC price return, excluding dividends.
ZCBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.89 | 46.89 | 46.89 | 46.89 | +0.21% | |
| 46.79 | 46.79 | 46.79 | 46.79 | -0.02% | |
| 46.80 | 46.80 | 46.80 | 46.80 | -0.27% | |
| 46.93 | 46.93 | 46.93 | 46.93 | +0.03% | |
| 46.91 | 46.91 | 46.91 | 46.91 | -0.21% | |
| 47.01 | 47.01 | 47.01 | 47.01 | -0.05% | |
| 47.03 | 47.03 | 47.03 | 47.03 | -0.40% | |
| 47.22 | 47.22 | 47.22 | 47.22 | +0.38% | |
| 47.04 | 47.04 | 47.04 | 47.04 | -0.32% | |
| 47.19 | 47.19 | 47.19 | 47.19 | -0.93% | |
| 47.64 | 47.64 | 47.64 | 47.64 | +0.04% | |
| 47.62 | 47.62 | 47.62 | 47.62 | +0.27% | |
| 47.54 | 47.54 | 47.49 | 47.49 | -0.41% | |
| 47.69 | 47.69 | 47.69 | 47.69 | +0.44% | |
| 47.48 | 47.48 | 47.48 | 47.48 | -0.14% | |
| 47.54 | 47.54 | 47.54 | 47.54 | -0.10% | |
| 47.59 | 47.59 | 47.59 | 47.59 | -0.10% | |
| 47.64 | 47.64 | 47.64 | 47.64 | -0.19% | |
| 47.72 | 47.72 | 47.72 | 47.72 | -0.68% | |
| 48.05 | 48.05 | 48.05 | 48.05 | -0.25% | |
| 48.17 | 48.17 | 48.17 | 48.17 | -0.08% | |
| 48.21 | 48.21 | 48.21 | 48.21 | -0.09% | |
| 48.25 | 48.25 | 48.25 | 48.25 | +0.09% | |
| 48.21 | 48.21 | 48.21 | 48.21 | +0.11% | |
| 48.16 | 48.16 | 48.16 | 48.16 | -0.62% | |
| 48.46 | 48.46 | 48.46 | 48.46 | -0.11% | |
| 48.53 | 48.53 | 48.51 | 48.51 | -0.43% | |
| 48.72 | 48.72 | 48.72 | 48.72 | -0.08% | |
| 48.76 | 48.76 | 48.76 | 48.76 | -0.23% | |
| 48.87 | 48.87 | 48.87 | 48.87 | +0.43% | |
| 48.66 | 48.66 | 48.66 | 48.66 | +0.12% | |
| 48.60 | 48.60 | 48.60 | 48.60 | -0.16% | |
| 48.68 | 48.68 | 48.68 | 48.68 | -0.24% | |
| 48.80 | 48.80 | 48.80 | 48.80 | +0.22% | |
| 48.69 | 48.69 | 48.69 | 48.69 | +0.08% | |
| 48.65 | 48.65 | 48.65 | 48.65 | -0.12% | |
| 48.71 | 48.71 | 48.71 | 48.71 | -0.18% | |
| 48.80 | 48.80 | 48.80 | 48.80 | +0.31% | |
| 48.65 | 48.65 | 48.65 | 48.65 | +0.12% | |
| 48.59 | 48.59 | 48.59 | 48.59 | +0.07% | |
| 48.56 | 48.56 | 48.56 | 48.56 | -0.33% | |
| 48.72 | 48.72 | 48.72 | 48.72 | +0.20% | |
| 48.62 | 48.62 | 48.62 | 48.62 | -0.31% | |
| 48.77 | 48.77 | 48.77 | 48.77 | +0.03% | |
| 48.76 | 48.76 | 48.76 | 48.76 | +0.41% | |
| 48.56 | 48.56 | 48.56 | 48.56 | -0.15% | |
| 48.63 | 48.63 | 48.63 | 48.63 | -0.28% | |
| 48.77 | 48.77 | 48.77 | 48.77 | +0.06% | |
| 48.74 | 48.74 | 48.74 | 48.74 | -0.24% | |
| 48.85 | 48.85 | 48.85 | 48.85 | +0.24% | |
| 48.74 | 48.74 | 48.74 | 48.74 | +0.20% | |
| 48.64 | 48.64 | 48.64 | 48.64 | +0.21% | |
| 48.54 | 48.54 | 48.54 | 48.54 | -0.21% | |
| 48.64 | 48.64 | 48.64 | 48.64 | -0.25% | |
| 48.76 | 48.76 | 48.76 | 48.76 | -0.24% | |
| 48.88 | 48.88 | 48.88 | 48.88 | -0.24% | |
| 49.00 | 49.00 | 49.00 | 49.00 | +0.07% | |
| 48.97 | 48.97 | 48.97 | 48.97 | -0.06% | |
| 49.00 | 49.00 | 49.00 | 49.00 | +0.23% | |
| 48.89 | 48.89 | 48.89 | 48.89 | +0.30% | |
| 48.74 | 48.74 | 48.74 | 48.74 | -0.36% | |
| 48.92 | 48.92 | 48.92 | 48.92 | -0.08% | |
| 48.96 | 48.96 | 48.96 | 48.96 | +0.20% | |
| 48.86 | 48.86 | 48.86 | 48.86 | -0.24% | |
| 48.98 | 48.98 | 48.98 | 48.98 | -0.41% | |
| 49.18 | 49.18 | 49.18 | 49.18 | +0.04% | |
| 49.16 | 49.16 | 49.16 | 49.16 | +0.13% | |
| 49.10 | 49.10 | 49.10 | 49.10 | -0.52% | |
| 49.35 | 49.35 | 49.35 | 49.35 | -0.41% | |
| 49.57 | 49.57 | 49.55 | 49.55 | 0.00% | |
| 49.55 | 49.55 | 49.55 | 49.55 | +0.18% | |
| 49.47 | 49.47 | 49.47 | 49.47 | +0.07% | |
| 49.43 | 49.43 | 49.43 | 49.43 | +0.53% | |
| 49.17 | 49.17 | 49.17 | 49.17 | +0.12% | |
| 49.11 | 49.11 | 49.11 | 49.11 | -0.33% | |
| 49.27 | 49.27 | 49.27 | 49.27 | +0.33% | |
| 49.11 | 49.11 | 49.11 | 49.11 | -0.61% | |
| 49.31 | 49.41 | 49.30 | 49.41 | +0.20% | |
| 49.31 | 49.31 | 49.31 | 49.31 | +0.16% | |
| 49.23 | 49.24 | 49.23 | 49.24 | -0.26% | |
| 49.36 | 49.36 | 49.36 | 49.36 | +0.61% | |
| 49.06 | 49.06 | 49.06 | 49.06 | -0.07% | |
| 49.10 | 49.10 | 49.10 | 49.10 | +0.20% | |
| 49.00 | 49.00 | 49.00 | 49.00 | -0.04% | |
| 49.02 | 49.02 | 49.02 | 49.02 | -0.51% | |
| 49.27 | 49.27 | 49.27 | 49.27 | +0.12% | |
| 49.21 | 49.21 | 49.21 | 49.21 | -0.20% | |
| 49.31 | 49.31 | 49.31 | 49.31 | +0.04% | |
| 49.29 | 49.29 | 49.29 | 49.29 | -0.47% | |
| 49.52 | 49.52 | 49.52 | 49.52 | +0.10% | |
| 49.48 | 49.48 | 49.48 | 49.48 | +0.18% | |
| 49.39 | 49.39 | 49.39 | 49.39 | +0.03% | |
| 49.37 | 49.37 | 49.37 | 49.37 | +0.33% | |
| 49.21 | 49.21 | 49.21 | 49.21 | +0.10% | |
| 49.16 | 49.16 | 49.16 | 49.16 | +0.01% | |
| 49.16 | 49.16 | 49.16 | 49.16 | +0.58% | |
| 48.88 | 48.88 | 48.88 | 48.88 | -0.40% | |
| 49.07 | 49.07 | 49.07 | 49.07 | +0.09% | |
| 49.03 | 49.03 | 49.03 | 49.03 | -0.72% | |
| 49.39 | 49.39 | 49.39 | 49.39 | -0.09% | |
| 49.43 | 49.43 | 49.43 | 49.43 | +0.02% | |
| 49.42 | 49.42 | 49.42 | 49.42 | -0.30% | |
| 49.57 | 49.57 | 49.57 | 49.57 | -0.33% | |
| 49.74 | 49.74 | 49.74 | 49.74 | +0.24% | |
| 49.62 | 49.62 | 49.62 | 49.62 | -0.28% | |
| 49.76 | 49.76 | 49.76 | 49.76 | +0.48% | |
| 49.52 | 49.52 | 49.52 | 49.52 | +0.07% | |
| 49.48 | 49.48 | 49.48 | 49.48 | -0.29% | |
| 49.63 | 49.63 | 49.63 | 49.63 | -0.25% | |
| 49.75 | 49.75 | 49.75 | 49.75 | +0.16% | |
| 49.68 | 49.68 | 49.68 | 49.68 | -0.44% | |
| 49.90 | 49.90 | 49.90 | 49.90 | -0.14% | |
| 49.97 | 49.97 | 49.97 | 49.97 | -0.17% | |
| 50.05 | 50.05 | 50.05 | 50.05 | +0.19% | |
| 49.96 | 49.96 | 49.96 | 49.96 | -0.13% | |
| 50.02 | 50.02 | 50.02 | 50.02 | +0.05% | |
| 50.00 | 50.00 | 50.00 | 50.00 | -0.39% | |
| 50.20 | 50.20 | 50.20 | 50.20 | -0.10% | |
| 50.25 | 50.25 | 50.25 | 50.25 | +0.47% | |
| 50.01 | 50.01 | 50.01 | 50.01 | -0.11% | |
| 50.07 | 50.07 | 50.07 | 50.07 | -0.16% | |
| 50.15 | 50.15 | 50.15 | 50.15 | +0.30% | |
| 50.00 | 50.00 | 50.00 | 50.00 | +0.19% | |
| 49.94 | 49.94 | 49.90 | 49.90 | -0.14% | |
| 49.97 | 49.97 | 49.97 | 49.97 | -0.01% | |
| 49.98 | 49.98 | 49.98 | 49.98 | +0.24% | |
| 49.86 | 49.86 | 49.86 | 49.86 | +0.20% | |
| 49.76 | 49.76 | 49.76 | 49.76 | -0.20% | |
| 49.86 | 49.86 | 49.86 | 49.86 | +0.18% | |
| 49.77 | 49.77 | 49.77 | 49.77 | -0.52% | |
| 50.03 | 50.03 | 50.03 | 50.03 | +0.30% | |
| 49.88 | 49.88 | 49.88 | 49.88 | +0.58% | |
| 49.59 | 49.59 | 49.59 | 49.59 | +0.13% | |
| 49.53 | 49.53 | 49.53 | 49.53 | -0.73% | |
| 49.89 | 49.89 | 49.89 | 49.89 | +0.39% | |
| 49.70 | 49.70 | 49.70 | 49.70 | -0.37% | |
| 49.88 | 49.88 | 49.88 | 49.88 | +0.30% | |
| 49.73 | 49.73 | 49.73 | 49.73 | -0.77% | |
| 50.11 | 50.11 | 50.11 | 50.11 | -0.02% | |
| 50.13 | 50.13 | 50.13 | 50.13 | -0.49% | |
| 50.37 | 50.37 | 50.37 | 50.37 | +0.17% | |
| 50.29 | 50.29 | 50.29 | 50.29 | +0.39% | |
| 50.09 | 50.09 | 50.09 | 50.09 | -0.06% | |
| 50.12 | 50.12 | 50.12 | 50.12 | -0.36% | |
| 50.30 | 50.30 | 50.30 | 50.30 | -0.33% | |
| 50.47 | 50.47 | 50.47 | 50.47 | -0.28% | |
| 50.61 | 50.61 | 50.61 | 50.61 | +0.26% | |
| 50.48 | 50.48 | 50.48 | 50.48 | -0.04% | |
| 50.50 | 50.50 | 50.50 | 50.50 | -0.27% | |
| 50.64 | 50.64 | 50.64 | 50.64 | -0.19% | |
| 50.73 | 50.73 | 50.73 | 50.73 | -0.08% | |
| 50.78 | 50.78 | 50.78 | 50.78 | -0.91% | |
| 51.24 | 51.24 | 51.24 | 51.24 | +0.38% | |
| 51.05 | 51.05 | 51.05 | 51.05 | +0.28% | |
| 50.91 | 50.91 | 50.91 | 50.91 | -0.04% | |
| 50.93 | 50.93 | 50.93 | 50.93 | -0.06% | |
| 50.96 | 50.96 | 50.96 | 50.96 | +0.40% | |
| 50.76 | 50.76 | 50.76 | 50.76 | +0.02% | |
| 50.75 | 50.75 | 50.75 | 50.75 | +0.09% | |
| 50.70 | 50.70 | 50.70 | 50.70 | -0.19% | |
| 50.80 | 50.80 | 50.80 | 50.80 | -0.04% | |
| 50.82 | 50.82 | 50.82 | 50.82 | +0.40% | |
| 50.62 | 50.62 | 50.62 | 50.62 | +0.56% | |
| 50.34 | 50.34 | 50.34 | 50.34 | -0.26% | |
| 50.47 | 50.47 | 50.47 | 50.47 | +0.33% | |
| 50.31 | 50.31 | 50.31 | 50.31 | +0.09% | |
| 50.26 | 50.26 | 50.26 | 50.26 | -0.06% | |
| 50.29 | 50.29 | 50.29 | 50.29 | +0.61% | |
| 49.98 | 49.98 | 49.98 | 49.98 | -0.01% | |
| 49.99 | 49.99 | 49.99 | 49.99 | +0.06% | |
| 49.96 | 49.96 | 49.96 | 49.96 | -0.45% | |
| 50.18 | 50.18 | 50.18 | 50.18 | +0.10% | |
| 50.14 | 50.14 | 50.14 | 50.14 | +0.18% | |
| 50.05 | 50.05 | 50.05 | 50.05 | -0.06% | |
| 50.07 | 50.07 | 50.07 | 50.07 | -0.04% | |
| 50.09 | 50.09 | 50.09 | 50.09 | +0.11% | |
| 50.04 | 50.04 | 50.04 | 50.04 | +0.20% | |
| 49.94 | 49.94 | 49.94 | 49.94 | -0.04% | |
| 49.96 | 49.96 | 49.96 | 49.96 | +0.22% | |
| 49.85 | 49.85 | 49.85 | 49.85 | -0.27% | |
| 49.98 | 49.98 | 49.98 | 49.98 | -0.31% | |
| 50.13 | 50.13 | 50.13 | 50.13 | -0.19% | |
| 50.23 | 50.23 | 50.23 | 50.23 | +0.24% | |
| 50.11 | 50.11 | 50.11 | 50.11 | +0.12% | |
| 50.05 | 50.05 | 50.05 | 50.05 | -0.08% | |
| 50.09 | 50.09 | 50.09 | 50.09 | +0.05% | |
| 50.07 | 50.07 | 50.07 | 50.07 | — |