ZCBF Historical Prices
NYSEARCA: ZCBFGlobal X FundsTarget MaturityETFUSD
48.41+0.1005 (+0.21%)
At close: Jul 22, 10:36 AM ET · Delayed 15 min
ZCBF price history
The price history for Global X Zero Coupon Bond 2034 (ZCBF) on this page begins on January 5, 2026, when the stock closed at $50.14; it most recently closed at $46.16 on October 5, 2026. The highest price in this record is $51.50, reached on February 23, 2026; the latest close is 10.4% 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
ZCBF returns
1 week
-0.46%
1 month
-3.63%
3 months
-5.81%
6 months
-7.40%
ZCBF price return, excluding dividends.
ZCBF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.16 | 46.16 | 46.16 | 46.16 | +0.32% | |
| 46.01 | 46.01 | 46.01 | 46.01 | -0.16% | |
| 46.09 | 46.09 | 46.09 | 46.09 | -0.30% | |
| 46.23 | 46.23 | 46.23 | 46.23 | +0.04% | |
| 46.21 | 46.21 | 46.21 | 46.21 | -0.35% | |
| 46.37 | 46.37 | 46.37 | 46.37 | -0.15% | |
| 46.44 | 46.44 | 46.44 | 46.44 | -0.51% | |
| 46.68 | 46.68 | 46.68 | 46.68 | +0.37% | |
| 46.50 | 46.50 | 46.50 | 46.50 | -0.55% | |
| 46.76 | 46.76 | 46.76 | 46.76 | -1.21% | |
| 47.33 | 47.33 | 47.33 | 47.33 | +0.04% | |
| 47.31 | 47.31 | 47.31 | 47.31 | +0.41% | |
| 47.12 | 47.12 | 47.12 | 47.12 | -0.53% | |
| 47.37 | 47.37 | 47.37 | 47.37 | +0.59% | |
| 47.09 | 47.09 | 47.09 | 47.09 | -0.09% | |
| 47.14 | 47.14 | 47.14 | 47.14 | -0.14% | |
| 47.20 | 47.20 | 47.20 | 47.20 | -0.08% | |
| 47.24 | 47.24 | 47.24 | 47.24 | -0.19% | |
| 47.33 | 47.33 | 47.33 | 47.33 | -0.87% | |
| 47.74 | 47.74 | 47.74 | 47.74 | -0.32% | |
| 47.90 | 47.90 | 47.90 | 47.90 | -0.08% | |
| 47.94 | 47.94 | 47.94 | 47.94 | -0.09% | |
| 47.98 | 47.98 | 47.98 | 47.98 | +0.10% | |
| 47.93 | 47.93 | 47.93 | 47.93 | +0.12% | |
| 47.87 | 47.87 | 47.87 | 47.87 | -0.68% | |
| 48.20 | 48.20 | 48.20 | 48.20 | -0.19% | |
| 48.29 | 48.29 | 48.29 | 48.29 | -0.46% | |
| 48.51 | 48.51 | 48.51 | 48.51 | -0.09% | |
| 48.56 | 48.56 | 48.56 | 48.56 | -0.30% | |
| 48.70 | 48.70 | 48.70 | 48.70 | +0.61% | |
| 48.41 | 48.41 | 48.41 | 48.41 | +0.21% | |
| 48.31 | 48.31 | 48.31 | 48.31 | -0.23% | |
| 48.42 | 48.42 | 48.42 | 48.42 | -0.37% | |
| 48.60 | 48.60 | 48.60 | 48.60 | +0.42% | |
| 48.40 | 48.40 | 48.40 | 48.40 | +0.10% | |
| 48.35 | 48.35 | 48.35 | 48.35 | -0.25% | |
| 48.47 | 48.47 | 48.47 | 48.47 | -0.27% | |
| 48.61 | 48.61 | 48.61 | 48.61 | +0.39% | |
| 48.42 | 48.42 | 48.42 | 48.42 | +0.09% | |
| 48.38 | 48.38 | 48.38 | 48.38 | +0.09% | |
| 48.33 | 48.33 | 48.33 | 48.33 | -0.46% | |
| 48.56 | 48.56 | 48.56 | 48.56 | +0.24% | |
| 48.44 | 48.44 | 48.44 | 48.44 | -0.37% | |
| 48.62 | 48.62 | 48.62 | 48.62 | +0.05% | |
| 48.60 | 48.60 | 48.60 | 48.60 | +0.53% | |
| 48.35 | 48.35 | 48.35 | 48.35 | -0.09% | |
| 48.39 | 48.39 | 48.39 | 48.39 | -0.42% | |
| 48.59 | 48.59 | 48.59 | 48.59 | +0.06% | |
| 48.56 | 48.56 | 48.56 | 48.56 | -0.46% | |
| 48.79 | 48.79 | 48.79 | 48.79 | +0.30% | |
| 48.64 | 48.64 | 48.64 | 48.64 | +0.30% | |
| 48.50 | 48.50 | 48.50 | 48.50 | +0.24% | |
| 48.38 | 48.38 | 48.38 | 48.38 | -0.27% | |
| 48.49 | 48.51 | 48.49 | 48.51 | -0.29% | |
| 48.65 | 48.65 | 48.65 | 48.65 | -0.29% | |
| 48.79 | 48.79 | 48.79 | 48.79 | -0.32% | |
| 48.95 | 48.95 | 48.95 | 48.95 | +0.15% | |
| 48.88 | 48.88 | 48.88 | 48.88 | -0.08% | |
| 48.92 | 48.92 | 48.92 | 48.92 | +0.24% | |
| 48.81 | 48.81 | 48.81 | 48.81 | +0.34% | |
| 48.64 | 48.64 | 48.64 | 48.64 | -0.43% | |
| 48.91 | 48.91 | 48.85 | 48.85 | -0.10% | |
| 48.90 | 48.90 | 48.90 | 48.90 | +0.22% | |
| 48.79 | 48.79 | 48.79 | 48.79 | -0.44% | |
| 49.01 | 49.01 | 49.01 | 49.01 | -0.36% | |
| 49.18 | 49.18 | 49.18 | 49.18 | +0.01% | |
| 49.18 | 49.18 | 49.18 | 49.18 | +0.13% | |
| 49.11 | 49.11 | 49.11 | 49.11 | -0.62% | |
| 49.42 | 49.42 | 49.42 | 49.42 | -0.55% | |
| 49.70 | 49.70 | 49.70 | 49.70 | +0.04% | |
| 49.68 | 49.68 | 49.68 | 49.68 | +0.22% | |
| 49.57 | 49.57 | 49.57 | 49.57 | +0.05% | |
| 49.54 | 49.54 | 49.54 | 49.54 | +0.71% | |
| 49.19 | 49.19 | 49.19 | 49.19 | +0.07% | |
| 49.21 | 49.21 | 49.16 | 49.16 | -0.38% | |
| 49.34 | 49.34 | 49.34 | 49.34 | +0.41% | |
| 49.14 | 49.14 | 49.14 | 49.14 | -0.61% | |
| 49.44 | 49.44 | 49.44 | 49.44 | +0.31% | |
| 49.29 | 49.29 | 49.29 | 49.29 | +0.14% | |
| 49.22 | 49.22 | 49.22 | 49.22 | -0.24% | |
| 49.34 | 49.34 | 49.34 | 49.34 | +0.80% | |
| 48.95 | 48.95 | 48.95 | 48.95 | -0.12% | |
| 49.01 | 49.01 | 49.01 | 49.01 | +0.27% | |
| 48.87 | 48.87 | 48.87 | 48.87 | -0.08% | |
| 48.91 | 48.91 | 48.91 | 48.91 | -0.59% | |
| 49.21 | 49.21 | 49.21 | 49.21 | +0.13% | |
| 49.14 | 49.14 | 49.14 | 49.14 | -0.26% | |
| 49.27 | 49.27 | 49.27 | 49.27 | +0.08% | |
| 49.23 | 49.23 | 49.23 | 49.23 | -0.48% | |
| 49.47 | 49.47 | 49.47 | 49.47 | +0.07% | |
| 49.43 | 49.43 | 49.43 | 49.43 | +0.25% | |
| 49.31 | 49.31 | 49.31 | 49.31 | +0.07% | |
| 49.27 | 49.27 | 49.27 | 49.27 | +0.43% | |
| 49.06 | 49.06 | 49.06 | 49.06 | +0.19% | |
| 48.97 | 48.97 | 48.97 | 48.97 | +0.05% | |
| 48.95 | 48.95 | 48.95 | 48.95 | +0.75% | |
| 48.58 | 48.58 | 48.58 | 48.58 | -0.52% | |
| 48.84 | 48.84 | 48.84 | 48.84 | +0.08% | |
| 48.80 | 48.80 | 48.80 | 48.80 | -0.96% | |
| 49.27 | 49.27 | 49.27 | 49.27 | -0.06% | |
| 49.31 | 49.31 | 49.31 | 49.31 | -0.01% | |
| 49.31 | 49.31 | 49.31 | 49.31 | -0.39% | |
| 49.50 | 49.50 | 49.50 | 49.50 | -0.39% | |
| 49.70 | 49.70 | 49.70 | 49.70 | +0.30% | |
| 49.55 | 49.55 | 49.55 | 49.55 | -0.37% | |
| 49.73 | 49.73 | 49.73 | 49.73 | +0.61% | |
| 49.43 | 49.43 | 49.43 | 49.43 | +0.12% | |
| 49.37 | 49.37 | 49.37 | 49.37 | -0.38% | |
| 49.56 | 49.56 | 49.56 | 49.56 | -0.20% | |
| 49.66 | 49.66 | 49.66 | 49.66 | +0.14% | |
| 49.59 | 49.59 | 49.59 | 49.59 | -0.50% | |
| 49.84 | 49.84 | 49.84 | 49.84 | -0.13% | |
| 49.91 | 49.91 | 49.91 | 49.91 | -0.25% | |
| 50.03 | 50.03 | 50.03 | 50.03 | +0.19% | |
| 49.94 | 49.94 | 49.94 | 49.94 | -0.16% | |
| 50.02 | 50.02 | 50.02 | 50.02 | +0.08% | |
| 49.98 | 49.98 | 49.98 | 49.98 | -0.45% | |
| 50.20 | 50.20 | 50.20 | 50.20 | -0.11% | |
| 50.25 | 50.25 | 50.25 | 50.25 | +0.57% | |
| 49.97 | 49.97 | 49.97 | 49.97 | -0.20% | |
| 50.07 | 50.07 | 50.07 | 50.07 | -0.21% | |
| 50.17 | 50.17 | 50.17 | 50.17 | +0.37% | |
| 49.99 | 49.99 | 49.99 | 49.99 | +0.22% | |
| 49.88 | 49.88 | 49.88 | 49.88 | -0.20% | |
| 49.98 | 49.98 | 49.98 | 49.98 | -0.04% | |
| 49.99 | 49.99 | 49.99 | 49.99 | +0.30% | |
| 49.85 | 49.85 | 49.85 | 49.85 | +0.21% | |
| 49.74 | 49.74 | 49.74 | 49.74 | -0.23% | |
| 49.86 | 49.86 | 49.86 | 49.86 | +0.25% | |
| 49.73 | 49.73 | 49.73 | 49.73 | -0.58% | |
| 50.02 | 50.02 | 50.02 | 50.02 | +0.35% | |
| 49.85 | 49.85 | 49.85 | 49.85 | +0.77% | |
| 49.47 | 49.47 | 49.47 | 49.47 | -0.03% | |
| 49.48 | 49.48 | 49.48 | 49.48 | -0.85% | |
| 49.91 | 49.91 | 49.91 | 49.91 | +0.54% | |
| 49.64 | 49.64 | 49.64 | 49.64 | -0.41% | |
| 49.85 | 49.85 | 49.85 | 49.85 | +0.40% | |
| 49.65 | 49.65 | 49.65 | 49.65 | -1.04% | |
| 50.17 | 50.17 | 50.17 | 50.17 | +0.05% | |
| 50.14 | 50.14 | 50.14 | 50.14 | -0.55% | |
| 50.42 | 50.42 | 50.42 | 50.42 | +0.22% | |
| 50.31 | 50.31 | 50.31 | 50.31 | +0.49% | |
| 50.07 | 50.07 | 50.07 | 50.07 | -0.14% | |
| 50.14 | 50.14 | 50.14 | 50.14 | -0.37% | |
| 50.32 | 50.32 | 50.32 | 50.32 | -0.49% | |
| 50.57 | 50.57 | 50.57 | 50.57 | -0.38% | |
| 50.76 | 50.76 | 50.76 | 50.76 | +0.37% | |
| 50.58 | 50.58 | 50.58 | 50.58 | -0.09% | |
| 50.62 | 50.62 | 50.62 | 50.62 | -0.35% | |
| 50.80 | 50.80 | 50.80 | 50.80 | -0.22% | |
| 50.91 | 50.91 | 50.91 | 50.91 | -0.11% | |
| 50.96 | 50.96 | 50.96 | 50.96 | -1.05% | |
| 51.50 | 51.50 | 51.50 | 51.50 | +0.49% | |
| 51.25 | 51.25 | 51.25 | 51.25 | +0.33% | |
| 51.08 | 51.08 | 51.08 | 51.08 | -0.01% | |
| 51.09 | 51.09 | 51.09 | 51.09 | -0.05% | |
| 51.12 | 51.12 | 51.12 | 51.12 | +0.46% | |
| 50.88 | 50.88 | 50.88 | 50.88 | 0.00% | |
| 50.88 | 50.88 | 50.88 | 50.88 | +0.12% | |
| 50.82 | 50.82 | 50.82 | 50.82 | -0.22% | |
| 50.93 | 50.93 | 50.93 | 50.93 | -0.01% | |
| 50.94 | 50.94 | 50.94 | 50.94 | +0.47% | |
| 50.70 | 50.70 | 50.70 | 50.70 | +0.74% | |
| 50.33 | 50.33 | 50.33 | 50.33 | -0.30% | |
| 50.48 | 50.48 | 50.48 | 50.48 | +0.51% | |
| 50.22 | 50.22 | 50.22 | 50.22 | +0.09% | |
| 50.18 | 50.18 | 50.18 | 50.18 | -0.03% | |
| 50.19 | 50.19 | 50.19 | 50.19 | +0.73% | |
| 49.83 | 49.83 | 49.83 | 49.83 | -0.04% | |
| 49.85 | 49.85 | 49.85 | 49.85 | +0.10% | |
| 49.80 | 49.80 | 49.80 | 49.80 | -0.51% | |
| 50.05 | 50.05 | 50.05 | 50.05 | +0.00% | |
| 50.05 | 50.05 | 50.05 | 50.05 | +0.17% | |
| 49.97 | 49.97 | 49.97 | 49.97 | -0.07% | |
| 50.00 | 50.00 | 50.00 | 50.00 | -0.15% | |
| 50.08 | 50.08 | 50.08 | 50.08 | +0.17% | |
| 49.99 | 49.99 | 49.99 | 49.99 | +0.23% | |
| 49.88 | 49.88 | 49.88 | 49.88 | +0.01% | |
| 49.87 | 49.87 | 49.87 | 49.87 | +0.30% | |
| 49.73 | 49.73 | 49.73 | 49.73 | -0.48% | |
| 49.97 | 49.97 | 49.97 | 49.97 | -0.41% | |
| 50.17 | 50.17 | 50.17 | 50.17 | -0.20% | |
| 50.27 | 50.27 | 50.27 | 50.27 | +0.26% | |
| 50.14 | 50.14 | 50.14 | 50.14 | +0.13% | |
| 50.08 | 50.08 | 50.08 | 50.08 | -0.12% | |
| 50.14 | 50.14 | 50.14 | 50.14 | +0.13% | |
| 50.07 | 50.07 | 50.07 | 50.07 | — |