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%
ZCBC — Global X Zero Coupon Bond 2032 ETF
NYSE ArcaGlobal X Zero Coupon Bond 2032 ETF
$46.90
+0.01(+0.01%)
- O
- 46.90
- H
- 46.90
- L
- 46.90
- V
- 9
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$46.90
Period Return-6.58%
Period High$51.24
Period Low$46.79
Avg Daily Volume133
Total Trading Days189
ZCBC — Historical OHLCV Price & Volume Table
Jan 7, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.90 | $46.90 | $46.90 | $46.90 | +$0.01 | +0.01% | 9 | $46.80 | $46.90 $46.90 |
| Oct 6, 2026 | $46.89 | $46.89 | $46.89 | $46.89 | +$0.10 | +0.21% | 9 | $46.89 | $46.89 $46.89 |
| Oct 5, 2026 | $46.79 | $46.79 | $46.79 | $46.79 | $-0.01 | -0.02% | 17 | $46.76 | $46.79 $46.79 |
| Oct 2, 2026 | $46.80 | $46.80 | $46.80 | $46.80 | $-0.12 | -0.27% | 11 | $47.00 | $46.80 $46.80 |
| Oct 1, 2026 | $46.93 | $46.93 | $46.93 | $46.93 | +$0.02 | +0.03% | 8 | $46.74 | $46.93 $46.93 |
| Sep 30, 2026 | $46.91 | $46.91 | $46.91 | $46.91 | $-0.10 | -0.21% | 18 | $46.97 | $46.91 $46.91 |
| Sep 29, 2026 | $47.01 | $47.01 | $47.01 | $47.01 | $-0.02 | -0.05% | 8 | $46.98 | $47.01 $47.01 |
| Sep 28, 2026 | $47.03 | $47.03 | $47.03 | $47.03 | $-0.19 | -0.40% | 8 | $47.04 | $47.03 $47.03 |
| Sep 25, 2026 | $47.22 | $47.22 | $47.22 | $47.22 | +$0.18 | +0.38% | 8 | $47.11 | $47.22 $47.22 |
| Sep 24, 2026 | $47.04 | $47.04 | $47.04 | $47.04 | $-0.15 | -0.32% | 8 | $47.21 | $47.04 $47.04 |
| Sep 23, 2026 | $47.19 | $47.19 | $47.19 | $47.19 | $-0.44 | -0.93% | 8 | $47.38 | $47.19 $47.19 |
| Sep 22, 2026 | $47.64 | $47.64 | $47.64 | $47.64 | +$0.02 | +0.04% | 8 | $47.65 | $47.64 $47.64 |
| Sep 21, 2026 | $47.62 | $47.62 | $47.62 | $47.62 | +$0.13 | +0.27% | 9 | $47.59 | $47.62 $47.62 |
| Sep 18, 2026 | $47.54 | $47.54 | $47.49 | $47.49 | $-0.19 | -0.41% | 428 | $47.53 | $47.49 $47.54 |
| Sep 17, 2026 | $47.69 | $47.69 | $47.69 | $47.69 | +$0.21 | +0.44% | 8 | $47.66 | $47.69 $47.69 |
| Sep 16, 2026 | $47.48 | $47.48 | $47.48 | $47.48 | $-0.07 | -0.14% | 8 | $47.60 | $47.48 $47.48 |
| Sep 15, 2026 | $47.54 | $47.54 | $47.54 | $47.54 | $-0.05 | -0.10% | 8 | $47.54 | $47.54 $47.54 |
| Sep 14, 2026 | $47.59 | $47.59 | $47.59 | $47.59 | $-0.05 | -0.10% | 8 | $47.56 | $47.59 $47.59 |
| Sep 11, 2026 | $47.63 | $47.63 | $47.63 | $47.63 | $-0.09 | -0.19% | 8 | $47.75 | $47.63 $47.63 |
| Sep 10, 2026 | $47.72 | $47.72 | $47.72 | $47.72 | $-0.33 | -0.68% | 8 | $47.79 | $47.72 $47.72 |
| Sep 9, 2026 | $48.05 | $48.05 | $48.05 | $48.05 | $-0.12 | -0.25% | 9 | $48.11 | $48.05 $48.05 |
| Sep 8, 2026 | $48.17 | $48.17 | $48.17 | $48.17 | $-0.04 | -0.08% | 9 | $48.18 | $48.17 $48.17 |
| Sep 4, 2026 | $48.21 | $48.21 | $48.21 | $48.21 | $-0.04 | -0.09% | 9 | $48.22 | $48.21 $48.21 |
| Sep 3, 2026 | $48.25 | $48.25 | $48.25 | $48.25 | +$0.04 | +0.08% | 9 | $48.31 | $48.25 $48.25 |
| Sep 2, 2026 | $48.21 | $48.21 | $48.21 | $48.21 | +$0.05 | +0.11% | 8 | $48.20 | $48.21 $48.21 |
| Sep 1, 2026 | $48.16 | $48.16 | $48.16 | $48.16 | $-0.30 | -0.62% | 8 | $48.22 | $48.16 $48.16 |
| Aug 31, 2026 | $48.46 | $48.46 | $48.46 | $48.46 | $-0.05 | -0.11% | 9 | $48.47 | $48.46 $48.46 |
| Aug 28, 2026 | $48.53 | $48.53 | $48.51 | $48.51 | $-0.21 | -0.43% | 120 | $48.54 | $48.51 $48.53 |
| Aug 27, 2026 | $48.72 | $48.72 | $48.72 | $48.72 | $-0.04 | -0.08% | 8 | $48.75 | $48.72 $48.72 |
| Aug 26, 2026 | $48.76 | $48.76 | $48.76 | $48.76 | $-0.11 | -0.23% | 8 | $48.77 | $48.76 $48.76 |