ZCBE Historical Prices
NYSEARCA: ZCBEGlobal X FundsTarget MaturityETFUSD
48.94-0.4188 (-0.85%)
At close: Apr 10, 3:35 PM ET · Delayed 15 min
ZCBE price history
The price history for Global X Zero Coupon Bond 2033 (ZCBE) on this page begins on January 5, 2026, when the stock closed at $50.14; it most recently closed at $46.54 on October 5, 2026. The highest price in this record is $51.44, reached on February 23, 2026; the latest close is 9.5% 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
ZCBE returns
1 week
-0.36%
1 month
-3.15%
3 months
-4.96%
6 months
-6.73%
ZCBE price return, excluding dividends.
ZCBE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.54 | 46.54 | 46.54 | 46.54 | +0.26% | |
| 46.41 | 46.41 | 46.41 | 46.41 | -0.10% | |
| 46.46 | 46.46 | 46.46 | 46.46 | -0.27% | |
| 46.59 | 46.59 | 46.59 | 46.59 | +0.04% | |
| 46.57 | 46.57 | 46.57 | 46.57 | -0.29% | |
| 46.70 | 46.70 | 46.70 | 46.70 | -0.10% | |
| 46.75 | 46.75 | 46.75 | 46.75 | -0.46% | |
| 46.96 | 46.96 | 46.96 | 46.96 | +0.38% | |
| 46.78 | 46.78 | 46.78 | 46.78 | -0.42% | |
| 46.98 | 46.98 | 46.98 | 46.98 | -1.08% | |
| 47.49 | 47.49 | 47.49 | 47.49 | +0.04% | |
| 47.47 | 47.47 | 47.47 | 47.47 | +0.35% | |
| 47.31 | 47.31 | 47.31 | 47.31 | -0.48% | |
| 47.54 | 47.54 | 47.54 | 47.54 | +0.52% | |
| 47.29 | 47.29 | 47.29 | 47.29 | -0.12% | |
| 47.35 | 47.35 | 47.35 | 47.35 | -0.12% | |
| 47.40 | 47.40 | 47.40 | 47.40 | -0.09% | |
| 47.45 | 47.45 | 47.45 | 47.45 | -0.19% | |
| 47.54 | 47.54 | 47.54 | 47.54 | -0.78% | |
| 47.91 | 47.91 | 47.91 | 47.91 | -0.29% | |
| 48.05 | 48.05 | 48.05 | 48.05 | -0.09% | |
| 48.09 | 48.09 | 48.09 | 48.09 | -0.09% | |
| 48.13 | 48.13 | 48.13 | 48.13 | +0.09% | |
| 48.09 | 48.09 | 48.09 | 48.09 | +0.11% | |
| 48.03 | 48.03 | 48.03 | 48.03 | -0.65% | |
| 48.35 | 48.35 | 48.35 | 48.35 | -0.15% | |
| 48.42 | 48.42 | 48.42 | 48.42 | -0.46% | |
| 48.64 | 48.64 | 48.64 | 48.64 | -0.09% | |
| 48.69 | 48.69 | 48.69 | 48.69 | -0.27% | |
| 48.82 | 48.82 | 48.82 | 48.82 | +0.53% | |
| 48.56 | 48.56 | 48.56 | 48.56 | +0.16% | |
| 48.48 | 48.48 | 48.48 | 48.48 | -0.19% | |
| 48.57 | 48.57 | 48.57 | 48.57 | -0.31% | |
| 48.73 | 48.73 | 48.73 | 48.73 | +0.33% | |
| 48.56 | 48.56 | 48.56 | 48.56 | +0.09% | |
| 48.52 | 48.52 | 48.52 | 48.52 | -0.19% | |
| 48.61 | 48.61 | 48.61 | 48.61 | -0.23% | |
| 48.73 | 48.73 | 48.73 | 48.73 | +0.35% | |
| 48.56 | 48.56 | 48.56 | 48.56 | +0.13% | |
| 48.49 | 48.49 | 48.49 | 48.49 | +0.08% | |
| 48.46 | 48.46 | 48.46 | 48.46 | -0.41% | |
| 48.66 | 48.66 | 48.66 | 48.66 | +0.22% | |
| 48.55 | 48.55 | 48.55 | 48.55 | -0.34% | |
| 48.72 | 48.72 | 48.72 | 48.72 | +0.04% | |
| 48.70 | 48.70 | 48.70 | 48.70 | +0.48% | |
| 48.46 | 48.46 | 48.46 | 48.46 | -0.12% | |
| 48.52 | 48.52 | 48.52 | 48.52 | -0.35% | |
| 48.69 | 48.69 | 48.69 | 48.69 | +0.05% | |
| 48.67 | 48.67 | 48.67 | 48.67 | -0.34% | |
| 48.83 | 48.83 | 48.83 | 48.83 | +0.27% | |
| 48.70 | 48.70 | 48.70 | 48.70 | +0.25% | |
| 48.58 | 48.58 | 48.58 | 48.58 | +0.24% | |
| 48.47 | 48.47 | 48.47 | 48.47 | -0.24% | |
| 48.58 | 48.58 | 48.58 | 48.58 | -0.27% | |
| 48.72 | 48.72 | 48.72 | 48.72 | -0.27% | |
| 48.85 | 48.85 | 48.85 | 48.85 | -0.29% | |
| 48.99 | 48.99 | 48.99 | 48.99 | +0.10% | |
| 48.94 | 48.94 | 48.94 | 48.94 | -0.07% | |
| 48.98 | 48.98 | 48.98 | 48.98 | +0.25% | |
| 48.85 | 48.85 | 48.85 | 48.85 | +0.32% | |
| 48.69 | 48.69 | 48.69 | 48.69 | -0.41% | |
| 48.89 | 48.89 | 48.89 | 48.89 | -0.10% | |
| 48.94 | 48.94 | 48.94 | 48.94 | +0.22% | |
| 48.84 | 48.84 | 48.84 | 48.84 | -0.27% | |
| 48.97 | 48.97 | 48.97 | 48.97 | -0.46% | |
| 49.19 | 49.19 | 49.19 | 49.19 | +0.01% | |
| 49.19 | 49.19 | 49.19 | 49.19 | +0.14% | |
| 49.12 | 49.12 | 49.12 | 49.12 | -0.57% | |
| 49.40 | 49.40 | 49.40 | 49.40 | -0.48% | |
| 49.64 | 49.64 | 49.64 | 49.64 | +0.02% | |
| 49.63 | 49.63 | 49.63 | 49.63 | +0.21% | |
| 49.53 | 49.53 | 49.53 | 49.53 | +0.06% | |
| 49.50 | 49.50 | 49.50 | 49.50 | +0.63% | |
| 49.19 | 49.19 | 49.19 | 49.19 | +0.12% | |
| 49.13 | 49.13 | 49.13 | 49.13 | -0.39% | |
| 49.32 | 49.32 | 49.32 | 49.32 | +0.38% | |
| 49.13 | 49.13 | 49.13 | 49.13 | -0.64% | |
| 49.45 | 49.45 | 49.45 | 49.45 | +0.27% | |
| 49.32 | 49.32 | 49.32 | 49.32 | +0.13% | |
| 49.25 | 49.25 | 49.25 | 49.25 | -0.24% | |
| 49.37 | 49.37 | 49.37 | 49.37 | +0.71% | |
| 49.02 | 49.02 | 49.02 | 49.02 | -0.09% | |
| 49.07 | 49.07 | 49.07 | 49.07 | +0.25% | |
| 48.95 | 48.95 | 48.95 | 48.95 | -0.06% | |
| 48.98 | 48.98 | 48.98 | 48.98 | -0.56% | |
| 49.25 | 49.25 | 49.25 | 49.25 | +0.12% | |
| 49.19 | 49.19 | 49.19 | 49.19 | -0.25% | |
| 49.31 | 49.31 | 49.31 | 49.31 | +0.06% | |
| 49.29 | 49.29 | 49.29 | 49.29 | -0.48% | |
| 49.52 | 49.52 | 49.52 | 49.52 | +0.08% | |
| 49.48 | 49.48 | 49.48 | 49.48 | +0.21% | |
| 49.38 | 49.38 | 49.38 | 49.38 | +0.04% | |
| 49.36 | 49.36 | 49.36 | 49.36 | +0.39% | |
| 49.17 | 49.17 | 49.17 | 49.17 | +0.14% | |
| 49.10 | 49.10 | 49.10 | 49.10 | +0.03% | |
| 49.08 | 49.08 | 49.08 | 49.08 | +0.68% | |
| 48.75 | 48.75 | 48.75 | 48.75 | -0.47% | |
| 48.98 | 48.98 | 48.98 | 48.98 | +0.09% | |
| 48.94 | 48.94 | 48.94 | 48.94 | -0.85% | |
| 49.36 | 49.36 | 49.36 | 49.36 | -0.08% | |
| 49.40 | 49.40 | 49.40 | 49.40 | +0.01% | |
| 49.40 | 49.40 | 49.40 | 49.40 | -0.34% | |
| 49.57 | 49.57 | 49.57 | 49.57 | -0.36% | |
| 49.75 | 49.75 | 49.75 | 49.75 | +0.26% | |
| 49.61 | 49.61 | 49.61 | 49.61 | -0.33% | |
| 49.78 | 49.78 | 49.78 | 49.78 | +0.55% | |
| 49.51 | 49.51 | 49.51 | 49.51 | +0.09% | |
| 49.46 | 49.46 | 49.46 | 49.46 | -0.33% | |
| 49.63 | 49.63 | 49.63 | 49.63 | -0.23% | |
| 49.74 | 49.74 | 49.74 | 49.74 | +0.15% | |
| 49.67 | 49.67 | 49.67 | 49.67 | -0.49% | |
| 49.91 | 49.91 | 49.91 | 49.91 | -0.15% | |
| 49.99 | 49.99 | 49.99 | 49.99 | -0.21% | |
| 50.09 | 50.09 | 50.09 | 50.09 | +0.19% | |
| 50.00 | 50.00 | 50.00 | 50.00 | -0.15% | |
| 50.07 | 50.07 | 50.07 | 50.07 | +0.06% | |
| 50.04 | 50.04 | 50.04 | 50.04 | -0.42% | |
| 50.25 | 50.25 | 50.25 | 50.25 | -0.11% | |
| 50.31 | 50.31 | 50.31 | 50.31 | +0.52% | |
| 50.04 | 50.04 | 50.04 | 50.04 | -0.15% | |
| 50.12 | 50.12 | 50.12 | 50.12 | -0.18% | |
| 50.21 | 50.21 | 50.21 | 50.21 | +0.33% | |
| 50.04 | 50.04 | 50.04 | 50.04 | +0.21% | |
| 49.97 | 49.97 | 49.94 | 49.94 | -0.17% | |
| 50.02 | 50.02 | 50.02 | 50.02 | -0.02% | |
| 50.03 | 50.03 | 50.03 | 50.03 | +0.27% | |
| 49.90 | 49.90 | 49.90 | 49.90 | +0.22% | |
| 49.78 | 49.78 | 49.78 | 49.78 | -0.22% | |
| 49.90 | 49.90 | 49.90 | 49.90 | +0.21% | |
| 49.79 | 49.79 | 49.79 | 49.79 | -0.56% | |
| 50.07 | 50.07 | 50.07 | 50.07 | +0.33% | |
| 49.90 | 49.90 | 49.90 | 49.90 | +0.67% | |
| 49.57 | 49.57 | 49.57 | 49.57 | +0.06% | |
| 49.54 | 49.54 | 49.54 | 49.54 | -0.81% | |
| 49.94 | 49.94 | 49.94 | 49.94 | +0.48% | |
| 49.70 | 49.70 | 49.70 | 49.70 | -0.43% | |
| 49.92 | 49.92 | 49.92 | 49.92 | +0.39% | |
| 49.72 | 49.72 | 49.72 | 49.72 | -0.91% | |
| 50.18 | 50.18 | 50.18 | 50.18 | -0.00% | |
| 50.18 | 50.18 | 50.18 | 50.18 | -0.53% | |
| 50.45 | 50.45 | 50.45 | 50.45 | +0.19% | |
| 50.36 | 50.36 | 50.36 | 50.36 | +0.39% | |
| 50.16 | 50.16 | 50.16 | 50.16 | -0.04% | |
| 50.18 | 50.18 | 50.18 | 50.18 | -0.37% | |
| 50.37 | 50.37 | 50.37 | 50.37 | -0.40% | |
| 50.57 | 50.57 | 50.57 | 50.57 | -0.33% | |
| 50.59 | 50.74 | 50.59 | 50.74 | +0.31% | |
| 50.58 | 50.58 | 50.58 | 50.58 | -0.07% | |
| 50.62 | 50.62 | 50.62 | 50.62 | -0.31% | |
| 50.77 | 50.77 | 50.77 | 50.77 | -0.21% | |
| 50.88 | 50.88 | 50.88 | 50.88 | -0.09% | |
| 50.93 | 50.93 | 50.93 | 50.93 | -1.00% | |
| 51.44 | 51.44 | 51.44 | 51.44 | +0.45% | |
| 51.21 | 51.21 | 51.21 | 51.21 | +0.29% | |
| 51.07 | 51.07 | 51.07 | 51.07 | -0.03% | |
| 51.08 | 51.08 | 51.08 | 51.08 | -0.06% | |
| 51.11 | 51.11 | 51.11 | 51.11 | +0.44% | |
| 50.89 | 50.89 | 50.89 | 50.89 | 0.00% | |
| 50.89 | 50.89 | 50.89 | 50.89 | +0.10% | |
| 50.84 | 50.84 | 50.84 | 50.84 | -0.20% | |
| 50.94 | 50.94 | 50.94 | 50.94 | -0.04% | |
| 50.96 | 50.96 | 50.96 | 50.96 | +0.44% | |
| 50.74 | 50.74 | 50.74 | 50.74 | +0.66% | |
| 50.40 | 50.40 | 50.40 | 50.40 | -0.29% | |
| 50.55 | 50.55 | 50.55 | 50.55 | +0.41% | |
| 50.34 | 50.34 | 50.34 | 50.34 | +0.12% | |
| 50.28 | 50.28 | 50.28 | 50.28 | -0.06% | |
| 50.31 | 50.31 | 50.31 | 50.31 | +0.71% | |
| 49.96 | 49.96 | 49.96 | 49.96 | -0.02% | |
| 49.97 | 49.97 | 49.97 | 49.97 | +0.09% | |
| 49.93 | 49.93 | 49.93 | 49.93 | -0.49% | |
| 50.17 | 50.17 | 50.17 | 50.17 | +0.05% | |
| 50.15 | 50.15 | 50.15 | 50.15 | +0.19% | |
| 50.05 | 50.05 | 50.05 | 50.05 | -0.07% | |
| 50.09 | 50.09 | 50.09 | 50.09 | -0.08% | |
| 50.13 | 50.13 | 50.13 | 50.13 | +0.14% | |
| 50.06 | 50.06 | 50.06 | 50.06 | +0.21% | |
| 49.96 | 49.96 | 49.96 | 49.96 | -0.02% | |
| 49.97 | 49.97 | 49.97 | 49.97 | +0.27% | |
| 49.83 | 49.83 | 49.83 | 49.83 | -0.38% | |
| 50.02 | 50.02 | 50.02 | 50.02 | -0.34% | |
| 50.19 | 50.19 | 50.19 | 50.19 | -0.19% | |
| 50.29 | 50.29 | 50.29 | 50.29 | +0.27% | |
| 50.16 | 50.16 | 50.16 | 50.16 | +0.12% | |
| 50.09 | 50.09 | 50.09 | 50.09 | -0.09% | |
| 50.14 | 50.14 | 50.14 | 50.14 | +0.10% | |
| 50.12 | 50.13 | 50.09 | 50.09 | — |