USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
13.70
-0.01 (-0.04%)
At close: Jun 13, 2025, 4:00 PM
13.70
0.00 (0.00%)
After-hours: Jun 13, 2025, 8:00 PM EDT

ZSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202513.7013.7013.7013.7013.70-0.04%44
Jun 12, 202513.7113.7113.7113.7113.710.37%4
Jun 11, 202513.6613.6613.6613.6613.660.29%4
Jun 10, 202513.6313.7613.6213.6213.62-0.66%882
Jun 9, 202513.7113.7113.7113.7113.710.55%6
Jun 6, 202513.6413.6413.6413.6413.64-0.76%6
Jun 5, 202513.7513.7513.7413.7413.740.44%269
Jun 4, 202513.6813.6813.6813.6813.680.96%8
Jun 3, 202513.5513.5513.5513.5513.55-0.44%222
Jun 2, 202513.6113.6113.6113.6113.610.81%2
May 30, 202513.5013.5013.5013.5013.50-0.26%3
May 29, 202513.5413.5413.5413.5413.54-0.04%27
May 28, 202513.5413.5413.5413.5413.54-0.66%200
May 27, 202513.6313.6313.6313.6313.63-0.04%38
May 23, 202513.6413.6413.6413.6413.64-0.63%48
May 22, 202513.7213.7213.7213.7213.72-0.14%38
May 21, 202513.8313.8313.7413.7413.74-0.11%339
May 20, 202513.7613.7613.7613.7613.761.07%-
May 19, 202513.6113.6113.6113.6113.610.01%353
May 16, 202513.6113.6113.6113.6113.61-1.25%5
May 15, 202513.7813.7813.7813.7813.780.95%1
May 14, 202513.6513.6513.6513.6513.65-0.04%-
May 13, 202513.6613.6613.6613.6613.660.31%30
May 12, 202513.5013.6113.5013.6113.610.46%647
May 9, 202513.5513.5513.5513.5513.550.48%27
May 8, 202513.4913.4913.4913.4913.49-0.37%20
May 7, 202513.6213.6213.5413.5413.54-1.02%162
May 6, 202513.6813.6813.6813.6813.681.15%34
May 5, 202513.5213.5213.5213.5213.520.26%4
May 2, 202513.4913.4913.4913.4913.490.33%6
May 1, 202513.4413.4413.4413.4413.44-0.59%5
Apr 30, 202513.5213.5213.5213.5213.52-1.42%2
Apr 29, 202513.7213.7213.7213.7213.72-0.44%2
Apr 28, 202513.7813.7813.7813.7813.780.18%4
Apr 25, 202513.7513.7513.7513.7513.75-0.43%44
Apr 24, 202513.8113.8113.8113.8113.810.07%-
Apr 23, 202513.8013.8013.8013.8013.801.02%11
Apr 22, 202513.6613.6613.6613.6613.66-0.29%37
Apr 21, 202513.7013.7013.7013.7013.700.15%40
Apr 17, 202513.6813.6813.6813.6813.68-0.02%107
Apr 16, 202513.6813.6813.6813.6813.68-0.01%72
Apr 15, 202513.6913.6913.6913.6913.690.32%25
Apr 14, 202513.6413.6513.5613.6413.642.36%5,229
Apr 11, 202513.2813.3313.2813.3313.33-0.23%305
Apr 10, 202513.2113.3613.1913.3613.361.04%573
Apr 9, 202512.9713.2212.9713.2213.221.40%526
Apr 8, 202513.0413.0413.0413.0413.04-3.92%2
Apr 7, 202513.5713.5713.5713.5713.57-1.92%31
Apr 4, 202513.7313.8413.6913.8413.84-3.56%1,746
Apr 3, 202514.2014.4014.2014.3514.35-2.38%2,984