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%
ZCBB — Global X Zero Coupon Bond 2031 ETF
NYSE ArcaGlobal X Zero Coupon Bond 2031 ETF
$47.25
+0.02(+0.05%)
- O
- 47.25
- H
- 47.25
- L
- 47.25
- V
- 8.99
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$47.25
Period Return-5.72%
Period High$50.95
Period Low$47.13
Avg Daily Volume112
Total Trading Days189
ZCBB — Historical OHLCV Price & Volume Table
Jan 7, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $47.25 | $47.25 | $47.25 | $47.25 | +$0.02 | +0.05% | 9 | $47.17 | $47.25 $47.25 |
| Oct 6, 2026 | $47.23 | $47.23 | $47.23 | $47.23 | +$0.08 | +0.16% | 9 | $47.21 | $47.23 $47.23 |
| Oct 5, 2026 | $47.15 | $47.15 | $47.15 | $47.15 | +$0.02 | +0.04% | 9 | $47.15 | $47.15 $47.15 |
| Oct 2, 2026 | $47.13 | $47.13 | $47.13 | $47.13 | $-0.12 | -0.24% | 12 | $47.30 | $47.13 $47.13 |
| Oct 1, 2026 | $47.25 | $47.25 | $47.25 | $47.25 | +$0.01 | +0.01% | 9 | $47.09 | $47.25 $47.25 |
| Sep 30, 2026 | $47.24 | $47.24 | $47.24 | $47.24 | $-0.07 | -0.15% | 9 | $47.34 | $47.24 $47.24 |
| Sep 29, 2026 | $47.31 | $47.31 | $47.31 | $47.31 | $-0.00 | +0.00% | 9 | $47.27 | $47.31 $47.31 |
| Sep 28, 2026 | $47.31 | $47.31 | $47.31 | $47.31 | $-0.16 | -0.34% | 9 | $47.32 | $47.31 $47.31 |
| Sep 25, 2026 | $47.48 | $47.48 | $47.48 | $47.48 | +$0.17 | +0.36% | 9 | $47.37 | $47.48 $47.48 |
| Sep 24, 2026 | $47.30 | $47.30 | $47.30 | $47.30 | $-0.10 | -0.20% | 9 | $47.43 | $47.30 $47.30 |
| Sep 23, 2026 | $47.40 | $47.40 | $47.40 | $47.40 | $-0.37 | -0.77% | 10 | $47.57 | $47.40 $47.40 |
| Sep 22, 2026 | $47.77 | $47.77 | $47.77 | $47.77 | +$0.02 | +0.04% | 10 | $47.78 | $47.77 $47.77 |
| Sep 21, 2026 | $47.75 | $47.75 | $47.75 | $47.75 | +$0.09 | +0.19% | 10 | $47.74 | $47.75 $47.75 |
| Sep 18, 2026 | $47.66 | $47.66 | $47.66 | $47.66 | $-0.16 | -0.34% | 10 | $47.69 | $47.66 $47.66 |
| Sep 17, 2026 | $47.82 | $47.82 | $47.82 | $47.82 | +$0.16 | +0.34% | 10 | $47.81 | $47.82 $47.82 |
| Sep 16, 2026 | $47.66 | $47.66 | $47.66 | $47.66 | $-0.06 | -0.13% | 9 | $47.78 | $47.66 $47.66 |
| Sep 15, 2026 | $47.72 | $47.72 | $47.72 | $47.72 | $-0.04 | -0.08% | 9 | $47.71 | $47.72 $47.72 |
| Sep 14, 2026 | $47.76 | $47.76 | $47.76 | $47.76 | $-0.04 | -0.09% | 9 | $47.75 | $47.76 $47.76 |
| Sep 11, 2026 | $47.80 | $47.80 | $47.80 | $47.80 | $-0.08 | -0.18% | 9 | $47.89 | $47.80 $47.80 |
| Sep 10, 2026 | $47.89 | $47.89 | $47.89 | $47.89 | $-0.29 | -0.59% | 10 | $47.95 | $47.89 $47.89 |
| Sep 9, 2026 | $48.17 | $48.17 | $48.17 | $48.17 | $-0.10 | -0.20% | 12 | $48.22 | $48.17 $48.17 |
| Sep 8, 2026 | $48.27 | $48.27 | $48.27 | $48.27 | $-0.03 | -0.07% | 11 | $48.28 | $48.27 $48.27 |
| Sep 4, 2026 | $48.30 | $48.30 | $48.30 | $48.30 | $-0.04 | -0.08% | 10 | $48.30 | $48.30 $48.30 |
| Sep 3, 2026 | $48.34 | $48.34 | $48.34 | $48.34 | +$0.04 | +0.07% | 10 | $48.38 | $48.34 $48.34 |
| Sep 2, 2026 | $48.31 | $48.31 | $48.31 | $48.31 | +$0.05 | +0.10% | 9 | $48.28 | $48.31 $48.31 |
| Sep 1, 2026 | $48.26 | $48.26 | $48.26 | $48.26 | $-0.28 | -0.58% | 9 | $48.31 | $48.26 $48.26 |
| Aug 31, 2026 | $48.54 | $48.54 | $48.54 | $48.54 | $-0.04 | -0.08% | 10 | $48.55 | $48.54 $48.54 |
| Aug 28, 2026 | $48.57 | $48.57 | $48.57 | $48.57 | $-0.19 | -0.39% | 9 | $48.70 | $48.57 $48.57 |
| Aug 27, 2026 | $48.77 | $48.77 | $48.77 | $48.77 | $-0.03 | -0.06% | 9 | $48.79 | $48.77 $48.77 |
| Aug 26, 2026 | $48.80 | $48.80 | $48.80 | $48.80 | $-0.09 | -0.19% | 9 | $48.80 | $48.80 $48.80 |