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%
ZCBF — Global X Zero Coupon Bond 2034 ETF
NYSE ArcaGlobal X Zero Coupon Bond 2034 ETF
$46.13
-0.03(-0.06%)
- O
- 46.13
- H
- 46.13
- L
- 46.13
- V
- 9.99
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$46.13
Period Return-8.18%
Period High$51.50
Period Low$46.01
Avg Daily Volume121
Total Trading Days189
ZCBF — Historical OHLCV Price & Volume Table
Jan 7, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.13 | $46.13 | $46.13 | $46.13 | $-0.03 | -0.06% | 10 | $45.98 | $46.13 $46.13 |
| Oct 6, 2026 | $46.16 | $46.16 | $46.16 | $46.16 | +$0.15 | +0.32% | 10 | $46.13 | $46.16 $46.16 |
| Oct 5, 2026 | $46.01 | $46.01 | $46.01 | $46.01 | $-0.07 | -0.16% | 14 | $46.00 | $46.01 $46.01 |
| Oct 2, 2026 | $46.09 | $46.09 | $46.09 | $46.09 | $-0.14 | -0.30% | 12 | $46.32 | $46.09 $46.09 |
| Oct 1, 2026 | $46.23 | $46.23 | $46.23 | $46.23 | +$0.02 | +0.04% | 9 | $46.01 | $46.23 $46.23 |
| Sep 30, 2026 | $46.21 | $46.21 | $46.21 | $46.21 | $-0.16 | -0.35% | 74 | $46.25 | $46.21 $46.21 |
| Sep 29, 2026 | $46.37 | $46.37 | $46.37 | $46.37 | $-0.07 | -0.15% | 9 | $46.37 | $46.37 $46.37 |
| Sep 28, 2026 | $46.44 | $46.44 | $46.44 | $46.44 | $-0.24 | -0.51% | 9 | $46.44 | $46.44 $46.44 |
| Sep 25, 2026 | $46.68 | $46.68 | $46.68 | $46.68 | +$0.17 | +0.37% | 10 | $46.54 | $46.68 $46.68 |
| Sep 24, 2026 | $46.50 | $46.50 | $46.50 | $46.50 | $-0.26 | -0.55% | 12 | $46.76 | $46.50 $46.50 |
| Sep 23, 2026 | $46.76 | $46.76 | $46.76 | $46.76 | $-0.57 | -1.21% | 12 | $47.07 | $46.76 $46.76 |
| Sep 22, 2026 | $47.33 | $47.33 | $47.33 | $47.33 | +$0.02 | +0.04% | 10 | $47.34 | $47.33 $47.33 |
| Sep 21, 2026 | $47.31 | $47.31 | $47.31 | $47.31 | +$0.19 | +0.41% | 10 | $47.26 | $47.31 $47.31 |
| Sep 18, 2026 | $47.12 | $47.12 | $47.12 | $47.12 | $-0.25 | -0.53% | 10 | $47.16 | $47.12 $47.12 |
| Sep 17, 2026 | $47.37 | $47.37 | $47.37 | $47.37 | +$0.28 | +0.59% | 10 | $47.34 | $47.37 $47.37 |
| Sep 16, 2026 | $47.09 | $47.09 | $47.09 | $47.09 | $-0.04 | -0.09% | 10 | $47.23 | $47.09 $47.09 |
| Sep 15, 2026 | $47.14 | $47.14 | $47.14 | $47.14 | $-0.07 | -0.14% | 9 | $47.10 | $47.14 $47.14 |
| Sep 14, 2026 | $47.20 | $47.20 | $47.20 | $47.20 | $-0.04 | -0.08% | 9 | $47.16 | $47.20 $47.20 |
| Sep 11, 2026 | $47.24 | $47.24 | $47.24 | $47.24 | $-0.09 | -0.19% | 9 | $47.38 | $47.24 $47.24 |
| Sep 10, 2026 | $47.33 | $47.33 | $47.33 | $47.33 | $-0.41 | -0.86% | 9 | $47.41 | $47.33 $47.33 |
| Sep 9, 2026 | $47.74 | $47.74 | $47.74 | $47.74 | $-0.15 | -0.32% | 10 | $47.83 | $47.74 $47.74 |
| Sep 8, 2026 | $47.90 | $47.90 | $47.90 | $47.90 | $-0.04 | -0.08% | 10 | $47.91 | $47.90 $47.90 |
| Sep 4, 2026 | $47.94 | $47.94 | $47.94 | $47.94 | $-0.04 | -0.09% | 10 | $47.94 | $47.94 $47.94 |
| Sep 3, 2026 | $47.98 | $47.98 | $47.98 | $47.98 | +$0.05 | +0.10% | 11 | $48.04 | $47.98 $47.98 |
| Sep 2, 2026 | $47.93 | $47.93 | $47.93 | $47.93 | +$0.06 | +0.12% | 9 | $47.88 | $47.93 $47.93 |
| Sep 1, 2026 | $47.87 | $47.87 | $47.87 | $47.87 | $-0.33 | -0.68% | 49 | $47.90 | $47.87 $47.87 |
| Aug 31, 2026 | $48.20 | $48.20 | $48.20 | $48.20 | $-0.09 | -0.19% | 10 | $48.20 | $48.20 $48.20 |
| Aug 28, 2026 | $48.29 | $48.29 | $48.29 | $48.29 | $-0.22 | -0.46% | 9 | $48.42 | $48.29 $48.29 |
| Aug 27, 2026 | $48.51 | $48.51 | $48.51 | $48.51 | $-0.04 | -0.09% | 9 | $48.54 | $48.51 $48.51 |
| Aug 26, 2026 | $48.56 | $48.56 | $48.56 | $48.56 | $-0.14 | -0.30% | 29 | $48.55 | $48.56 $48.56 |