Skip to main content
USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
13.08
+0.13 (1.00%)
Jan 2, 2025, 3:38 PM EST - Market closed

ZSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202513.0513.0513.0513.0513.05-0.11%2
Feb 3, 202513.0613.0613.0613.0613.06-0.19%104
Jan 31, 202513.0913.0913.0913.0913.09-0.30%2
Jan 30, 202513.1313.1313.1313.1313.130.27%-
Jan 29, 202513.0913.0913.0913.0913.090.85%1
Jan 28, 202512.9812.9812.9812.9812.98-0.38%2
Jan 27, 202513.0313.0313.0313.0313.03-0.72%6
Jan 24, 202513.1313.1313.1313.1313.130.11%17
Jan 23, 202513.1113.1113.1113.1113.11-0.33%5
Jan 22, 202513.1513.1513.1513.1513.15-0.80%6
Jan 21, 202513.2613.2613.2613.2613.260.08%17
Jan 17, 202513.2513.2513.2513.2513.250.55%-
Jan 16, 202513.1813.1813.1813.1813.180.21%-
Jan 15, 202513.1513.1513.1513.1513.151.08%-
Jan 14, 202513.0113.0113.0113.0113.010.27%3
Jan 13, 202512.9812.9812.9812.9812.980.50%8
Jan 10, 202512.9112.9112.9112.9112.91--
Jan 8, 202512.9112.9112.9112.9112.91-0.46%2
Jan 7, 202512.9712.9712.9712.9712.970.50%3
Jan 6, 202512.9112.9112.9112.9112.91-0.08%5
Jan 3, 202512.9212.9212.9212.9212.92-0.19%139
Jan 2, 202512.8812.9412.8812.9412.94-0.12%255
Dec 31, 202412.9612.9612.9612.9612.96-0.12%37
Dec 30, 202412.9712.9712.9712.9712.97-0.08%27
Dec 27, 202412.9812.9812.9812.9812.98-2.74%196
Dec 26, 202413.3513.3513.3513.3512.960.34%6
Dec 24, 202413.3013.3013.3013.3012.920.42%1
Dec 23, 202413.2513.2513.2513.2512.870.46%4,196
Dec 20, 202413.2013.2013.1913.1912.810.34%360
Dec 19, 202413.1413.1413.1413.1412.76-0.61%-
Dec 18, 202413.2213.2213.2213.2212.84-1.23%-
Dec 17, 202413.3413.3913.3413.3913.00-0.89%260
Dec 16, 202413.5113.5113.5113.5113.12-0.81%12
Dec 13, 202413.6213.6213.6213.6213.22-0.48%14
Dec 12, 202413.6813.6813.6813.6813.29-1.12%16
Dec 11, 202413.8413.8413.8413.8413.44-0.43%2
Dec 10, 202413.9013.9013.9013.9013.500.72%-
Dec 9, 202413.8013.8013.8013.8013.400.29%-
Dec 6, 202413.7913.7913.7613.7613.36-0.58%205
Dec 5, 202413.8113.8413.8113.8413.44-0.25%212
Dec 4, 202413.8713.8713.8713.8713.470.51%-
Dec 3, 202413.8013.8013.8013.8013.400.55%8
Dec 2, 202413.7313.7313.7313.7313.33-0.29%597
Nov 29, 202413.7713.7713.7713.7713.370.15%6
Nov 27, 202413.7513.7513.7513.7513.35-0.18%101
Nov 26, 202413.7713.7713.7713.7713.38-0.25%2
Nov 25, 202413.8113.8113.8113.8113.410.04%8
Nov 22, 202413.8013.8013.8013.8013.40-0.07%293
Nov 21, 202413.8613.8613.8113.8113.410.11%238
Nov 20, 202413.8013.8013.8013.8013.40-0.18%5
Nov 19, 202413.7113.8213.7113.8213.420.51%115
Nov 18, 202413.6013.8012.0313.7513.360.77%4,834
Nov 15, 202413.7813.7813.6513.6513.25-0.55%117
Nov 14, 202413.7213.8013.6713.7213.330.28%1,342
Nov 13, 202413.6813.6813.6813.6813.29-0.91%2
Nov 12, 202413.8113.8113.8113.8113.41-0.78%2
Nov 11, 202413.9213.9213.9213.9213.52-1.00%19
Nov 8, 202414.0614.0614.0614.0613.65-4.71%100
Nov 7, 202414.3314.7514.3314.7514.335.73%10,062
Nov 6, 202413.9513.9513.9513.9513.55-1.39%-
Nov 5, 202414.1514.1514.1514.1513.740.43%1
Nov 4, 202414.0914.0914.0914.0913.680.95%10
Nov 1, 202413.9513.9513.9513.9513.55-0.16%4
Oct 31, 202413.9813.9813.9813.9813.57-1.20%32
Oct 30, 202414.1514.1514.1514.1513.74-0.70%57
Oct 29, 202414.2514.2514.2514.2513.840.42%76
Oct 28, 202414.1314.1914.1314.1913.780.35%250
Oct 25, 202414.1414.1414.1414.1413.73-0.20%3
Oct 24, 202414.1114.1714.1114.1713.760.07%427
Oct 23, 202414.1614.1614.1614.1613.75-0.25%98
Oct 22, 202414.1914.1914.1914.1913.780.60%-
Oct 21, 202414.1114.1114.1114.1113.70-0.25%6
Oct 18, 202414.1414.1414.1414.1413.731.04%4
Oct 17, 202413.9913.9913.9913.9913.59-1.03%2
Oct 16, 202414.1414.1414.1414.1413.73-0.46%77
Oct 15, 202414.2114.2114.2114.2113.80-0.66%2
Oct 14, 202414.3014.3014.3014.3013.89-0.83%3
Oct 11, 202414.4214.4214.4214.4214.010.98%72
Oct 10, 202414.2814.2814.2814.2813.870.67%-
Oct 9, 202414.1914.1914.1914.1913.78-1.18%2
Oct 8, 202414.3614.3614.3614.3613.94-0.55%27
Oct 7, 202414.4414.4414.4414.4414.020.17%4
Oct 4, 202414.4114.4114.4114.4114.000.03%1
Oct 3, 202414.4114.4114.4114.4113.99-0.79%12
Oct 2, 202414.5214.5214.5214.5214.101.04%-
Oct 1, 202414.3714.3714.3714.3713.960.70%2
Sep 30, 202414.2714.2714.2714.2713.861.03%9
Sep 27, 202413.3314.7613.3314.1313.720.68%1,528
Sep 26, 202414.0314.0314.0314.0313.631.48%-
Sep 25, 202413.9213.9213.8313.8313.430.18%254
Sep 24, 202413.8013.8013.8013.8013.402.18%-
Sep 23, 202413.4713.5113.4713.5113.12-0.44%106
Sep 20, 202413.5713.5713.5713.5713.180.12%1
Sep 19, 202413.5813.5813.5513.5513.160.66%105
Sep 18, 202413.4613.4613.4613.4613.07-0.44%-
Sep 17, 202413.5213.5213.5213.5213.130.11%255
Sep 16, 202413.5113.5113.5113.5113.120.26%11
Sep 13, 202413.4713.4713.4713.4713.080.56%3
Sep 12, 202413.4013.4013.4013.4013.011.29%12
Sep 11, 202413.2313.2313.2313.2312.851.38%10