MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ZCBA — Global X Zero Coupon Bond 2030 ETF
NYSE ArcaGlobal X Zero Coupon Bond 2030 ETF
$47.71
+0.03(+0.07%)
- O
- 47.71
- H
- 47.71
- L
- 47.71
- V
- 11.99
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$47.71
Period Return-4.81%
Period High$50.76
Period Low$47.58
Avg Daily Volume143
Total Trading Days189
ZCBA — Historical OHLCV Price & Volume Table
Jan 7, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $47.71 | $47.71 | $47.71 | $47.71 | +$0.03 | +0.07% | 12 | $47.66 | $47.71 $47.71 |
| Oct 6, 2026 | $47.68 | $47.68 | $47.68 | $47.68 | +$0.06 | +0.13% | 14 | $47.68 | $47.68 $47.68 |
| Oct 5, 2026 | $47.61 | $47.61 | $47.61 | $47.61 | +$0.03 | +0.06% | 34 | $47.60 | $47.61 $47.61 |
| Oct 2, 2026 | $47.58 | $47.58 | $47.58 | $47.58 | $-0.09 | -0.20% | 14 | $47.72 | $47.58 $47.58 |
| Oct 1, 2026 | $47.68 | $47.68 | $47.68 | $47.68 | $-0.06 | -0.13% | 17 | $47.61 | $47.68 $47.68 |
| Sep 30, 2026 | $47.74 | $47.74 | $47.74 | $47.74 | $-0.01 | -0.02% | 348 | $47.74 | $47.74 $47.74 |
| Sep 29, 2026 | $47.69 | $47.75 | $47.69 | $47.75 | $-0.01 | -0.01% | 115 | $47.70 | $47.69 $47.75 |
| Sep 28, 2026 | $47.76 | $47.76 | $47.76 | $47.76 | $-0.10 | -0.21% | 19 | $47.74 | $47.76 $47.76 |
| Sep 25, 2026 | $47.85 | $47.85 | $47.85 | $47.85 | +$0.05 | +0.10% | 18 | $47.78 | $47.85 $47.85 |
| Sep 24, 2026 | $47.80 | $47.80 | $47.80 | $47.80 | $-0.05 | -0.10% | 115 | $47.74 | $47.80 $47.80 |
| Sep 23, 2026 | $47.85 | $47.85 | $47.85 | $47.85 | $-0.21 | -0.43% | 11 | $47.93 | $47.85 $47.85 |
| Sep 22, 2026 | $48.06 | $48.06 | $48.06 | $48.06 | +$0.01 | +0.03% | 12 | $48.05 | $48.06 $48.06 |
| Sep 21, 2026 | $48.05 | $48.05 | $48.05 | $48.05 | +$0.08 | +0.16% | 10 | $48.03 | $48.05 $48.05 |
| Sep 18, 2026 | $47.97 | $47.97 | $47.97 | $47.97 | $-0.14 | -0.30% | 10 | $47.99 | $47.97 $47.97 |
| Sep 17, 2026 | $48.11 | $48.11 | $48.11 | $48.11 | +$0.13 | +0.26% | 15 | $48.10 | $48.11 $48.11 |
| Sep 16, 2026 | $47.99 | $47.99 | $47.99 | $47.99 | $-0.06 | -0.13% | 10 | $48.11 | $47.99 $47.99 |
| Sep 15, 2026 | $48.05 | $48.05 | $48.05 | $48.05 | $-0.03 | -0.06% | 12 | $48.04 | $48.05 $48.05 |
| Sep 14, 2026 | $48.08 | $48.08 | $48.08 | $48.08 | $-0.05 | -0.11% | 10 | $48.06 | $48.08 $48.08 |
| Sep 11, 2026 | $48.13 | $48.13 | $48.13 | $48.13 | $-0.13 | -0.26% | 110 | $48.13 | $48.13 $48.13 |
| Sep 10, 2026 | $48.26 | $48.26 | $48.26 | $48.26 | $-0.22 | -0.45% | 10 | $48.26 | $48.26 $48.26 |
| Sep 9, 2026 | $48.48 | $48.48 | $48.48 | $48.48 | $-0.04 | -0.07% | 11 | $48.47 | $48.48 $48.48 |
| Sep 8, 2026 | $48.51 | $48.51 | $48.51 | $48.51 | $-0.04 | -0.07% | 10 | $48.51 | $48.51 $48.51 |
| Sep 4, 2026 | $48.55 | $48.55 | $48.55 | $48.55 | $-0.05 | -0.10% | 10 | $48.53 | $48.55 $48.55 |
| Sep 3, 2026 | $48.60 | $48.60 | $48.60 | $48.60 | +$0.08 | +0.16% | 11 | $48.59 | $48.60 $48.60 |
| Sep 2, 2026 | $48.52 | $48.52 | $48.52 | $48.52 | $-0.02 | -0.03% | 10 | $48.49 | $48.52 $48.52 |
| Sep 1, 2026 | $48.54 | $48.54 | $48.54 | $48.54 | $-0.21 | -0.44% | 211 | $48.54 | $48.54 $48.54 |
| Aug 31, 2026 | $48.75 | $48.75 | $48.75 | $48.75 | $-0.01 | -0.01% | 12 | $48.74 | $48.75 $48.75 |
| Aug 28, 2026 | $48.90 | $48.90 | $48.75 | $48.75 | $-0.20 | -0.41% | 214 | $48.87 | $48.75 $48.90 |
| Aug 27, 2026 | $48.96 | $48.96 | $48.96 | $48.96 | +$0.01 | +0.03% | 210 | $48.97 | $48.96 $48.96 |
| Aug 26, 2026 | $48.94 | $48.94 | $48.94 | $48.94 | $-0.08 | -0.15% | 10 | $48.94 | $48.94 $48.94 |