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%
ZCBE — Global X Zero Coupon Bond 2033 ETF
NYSE ArcaGlobal X Zero Coupon Bond 2033 ETF
$46.53
-0.01(-0.01%)
- O
- 46.53
- H
- 46.53
- L
- 46.53
- V
- 8
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$46.53
Period Return-7.36%
Period High$51.44
Period Low$46.41
Avg Daily Volume129
Total Trading Days189
ZCBE — Historical OHLCV Price & Volume Table
Jan 7, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.53 | $46.53 | $46.53 | $46.53 | $-0.01 | -0.01% | 8 | $46.41 | $46.53 $46.53 |
| Oct 6, 2026 | $46.53 | $46.53 | $46.53 | $46.53 | +$0.12 | +0.26% | 8 | $46.52 | $46.53 $46.53 |
| Oct 5, 2026 | $46.41 | $46.41 | $46.41 | $46.41 | $-0.05 | -0.10% | 9 | $46.43 | $46.41 $46.41 |
| Oct 2, 2026 | $46.46 | $46.46 | $46.46 | $46.46 | $-0.13 | -0.27% | 11 | $46.68 | $46.46 $46.46 |
| Oct 1, 2026 | $46.59 | $46.59 | $46.59 | $46.59 | +$0.02 | +0.04% | 8 | $46.39 | $46.59 $46.59 |
| Sep 30, 2026 | $46.57 | $46.57 | $46.57 | $46.57 | $-0.13 | -0.29% | 60 | $46.60 | $46.57 $46.57 |
| Sep 29, 2026 | $46.70 | $46.70 | $46.70 | $46.70 | $-0.05 | -0.10% | 8 | $46.70 | $46.70 $46.70 |
| Sep 28, 2026 | $46.75 | $46.75 | $46.75 | $46.75 | $-0.22 | -0.46% | 8 | $46.75 | $46.75 $46.75 |
| Sep 25, 2026 | $46.96 | $46.96 | $46.96 | $46.96 | +$0.18 | +0.38% | 8 | $46.86 | $46.96 $46.96 |
| Sep 24, 2026 | $46.78 | $46.78 | $46.78 | $46.78 | $-0.19 | -0.41% | 8 | $46.98 | $46.78 $46.78 |
| Sep 23, 2026 | $46.98 | $46.98 | $46.98 | $46.98 | $-0.51 | -1.08% | 8 | $47.21 | $46.98 $46.98 |
| Sep 22, 2026 | $47.49 | $47.49 | $47.49 | $47.49 | +$0.02 | +0.04% | 8 | $47.50 | $47.49 $47.49 |
| Sep 21, 2026 | $47.47 | $47.47 | $47.47 | $47.47 | +$0.16 | +0.35% | 8 | $47.44 | $47.47 $47.47 |
| Sep 18, 2026 | $47.31 | $47.31 | $47.31 | $47.31 | $-0.23 | -0.48% | 8 | $47.35 | $47.31 $47.31 |
| Sep 17, 2026 | $47.54 | $47.54 | $47.54 | $47.54 | +$0.25 | +0.52% | 8 | $47.52 | $47.54 $47.54 |
| Sep 16, 2026 | $47.29 | $47.29 | $47.29 | $47.29 | $-0.06 | -0.12% | 12 | $47.43 | $47.29 $47.29 |
| Sep 15, 2026 | $47.35 | $47.35 | $47.35 | $47.35 | $-0.06 | -0.12% | 10 | $47.34 | $47.35 $47.35 |
| Sep 14, 2026 | $47.40 | $47.40 | $47.40 | $47.40 | $-0.04 | -0.09% | 8 | $47.38 | $47.40 $47.40 |
| Sep 11, 2026 | $47.45 | $47.45 | $47.45 | $47.45 | $-0.09 | -0.19% | 8 | $47.56 | $47.45 $47.45 |
| Sep 10, 2026 | $47.54 | $47.54 | $47.54 | $47.54 | $-0.37 | -0.78% | 8 | $47.61 | $47.54 $47.54 |
| Sep 9, 2026 | $47.91 | $47.91 | $47.91 | $47.91 | $-0.14 | -0.28% | 9 | $48.00 | $47.91 $47.91 |
| Sep 8, 2026 | $48.05 | $48.05 | $48.05 | $48.05 | $-0.04 | -0.08% | 8 | $48.07 | $48.05 $48.05 |
| Sep 4, 2026 | $48.09 | $48.09 | $48.09 | $48.09 | $-0.05 | -0.10% | 8 | $48.11 | $48.09 $48.09 |
| Sep 3, 2026 | $48.13 | $48.13 | $48.13 | $48.13 | +$0.04 | +0.09% | 9 | $48.19 | $48.13 $48.13 |
| Sep 2, 2026 | $48.09 | $48.09 | $48.09 | $48.09 | +$0.06 | +0.12% | 8 | $48.06 | $48.09 $48.09 |
| Sep 1, 2026 | $48.03 | $48.03 | $48.03 | $48.03 | $-0.31 | -0.65% | 8 | $48.10 | $48.03 $48.03 |
| Aug 31, 2026 | $48.35 | $48.35 | $48.35 | $48.35 | $-0.07 | -0.15% | 9 | $48.35 | $48.35 $48.35 |
| Aug 28, 2026 | $48.42 | $48.42 | $48.42 | $48.42 | $-0.22 | -0.46% | 8 | $48.55 | $48.42 $48.42 |
| Aug 27, 2026 | $48.64 | $48.64 | $48.64 | $48.64 | $-0.04 | -0.09% | 8 | $48.67 | $48.64 $48.64 |
| Aug 26, 2026 | $48.69 | $48.69 | $48.69 | $48.69 | $-0.13 | -0.27% | 8 | $48.69 | $48.69 $48.69 |