USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
21.54
+0.30 (1.43%)
At close: Feb 6, 2026, 4:00 PM EST
21.54
0.00 (0.00%)
After-hours: Feb 6, 2026, 8:00 PM EST
ZSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 21.65 | 21.65 | 21.52 | 21.54 | 21.54 | 1.44% | 759 |
| Feb 5, 2026 | 21.38 | 21.38 | 21.24 | 21.24 | 21.24 | -5.06% | 582 |
| Feb 4, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.18% | 246 |
| Feb 3, 2026 | 22.44 | 22.44 | 22.41 | 22.41 | 22.41 | 2.20% | 657 |
| Feb 2, 2026 | 22.01 | 22.31 | 20.78 | 21.93 | 21.93 | -3.74% | 3,687 |
| Jan 30, 2026 | 23.92 | 23.98 | 21.78 | 22.78 | 22.78 | -8.69% | 5,284 |
| Jan 29, 2026 | 24.84 | 24.95 | 24.61 | 24.95 | 24.95 | 0.32% | 1,361 |
| Jan 28, 2026 | 24.93 | 24.93 | 24.75 | 24.87 | 24.87 | -0.56% | 4,321 |
| Jan 27, 2026 | 24.60 | 25.01 | 24.54 | 25.01 | 25.01 | 1.44% | 35,146 |
| Jan 26, 2026 | 25.00 | 25.00 | 24.65 | 24.65 | 24.65 | -0.63% | 9,387 |
| Jan 23, 2026 | 24.27 | 24.81 | 24.27 | 24.81 | 24.81 | 2.41% | 1,621 |
| Jan 22, 2026 | 24.18 | 24.23 | 24.12 | 24.23 | 24.23 | 1.00% | 1,258 |
| Jan 21, 2026 | 23.78 | 24.05 | 23.78 | 23.99 | 23.99 | 0.90% | 3,156 |
| Jan 20, 2026 | 23.60 | 25.08 | 22.58 | 23.77 | 23.77 | 0.87% | 10,329 |
| Jan 16, 2026 | 24.09 | 24.09 | 23.53 | 23.57 | 23.57 | -3.10% | 8,522 |
| Jan 15, 2026 | 24.41 | 24.51 | 24.32 | 24.32 | 24.32 | -0.84% | 21,738 |
| Jan 14, 2026 | 24.39 | 24.62 | 24.39 | 24.53 | 24.53 | 1.93% | 1,674 |
| Jan 13, 2026 | 23.92 | 25.06 | 23.92 | 24.06 | 24.06 | -0.24% | 5,887 |
| Jan 12, 2026 | 23.36 | 24.63 | 23.36 | 24.12 | 24.12 | 4.93% | 4,210 |
| Jan 9, 2026 | 22.70 | 23.07 | 22.70 | 22.99 | 22.99 | 2.04% | 3,040 |
| Jan 8, 2026 | 21.79 | 22.57 | 21.79 | 22.53 | 22.53 | 1.35% | 1,516 |
| Jan 7, 2026 | 22.48 | 22.48 | 22.10 | 22.23 | 22.23 | -1.08% | 2,800 |
| Jan 6, 2026 | 21.97 | 23.31 | 21.97 | 22.47 | 22.47 | 4.16% | 7,019 |
| Jan 5, 2026 | 21.41 | 21.62 | 21.41 | 21.57 | 21.57 | 2.20% | 1,266 |
| Jan 2, 2026 | 21.19 | 21.19 | 21.11 | 21.11 | 21.10 | 0.09% | 517 |
| Dec 31, 2025 | 20.99 | 21.09 | 20.99 | 21.09 | 21.09 | -0.38% | 929 |
| Dec 30, 2025 | 21.10 | 21.17 | 21.07 | 21.17 | 21.17 | 1.48% | 1,806 |
| Dec 29, 2025 | 21.00 | 21.00 | 20.84 | 20.86 | 20.86 | -1.84% | 1,049 |
| Dec 26, 2025 | 21.25 | 21.28 | 21.22 | 21.25 | 21.25 | 1.61% | 3,051 |
| Dec 24, 2025 | 20.57 | 21.51 | 20.57 | 20.91 | 20.91 | 0.92% | 1,975 |
| Dec 23, 2025 | 20.31 | 20.79 | 19.89 | 20.72 | 20.72 | 2.14% | 43,930 |
| Dec 22, 2025 | 20.06 | 20.38 | 20.02 | 20.29 | 20.28 | 1.25% | 1,935 |
| Dec 19, 2025 | 19.73 | 20.03 | 19.60 | 20.03 | 19.84 | 2.87% | 2,209 |
| Dec 18, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.29 | 0.08% | 280 |
| Dec 17, 2025 | 19.47 | 19.47 | 19.46 | 19.46 | 19.27 | 0.99% | 415 |
| Dec 16, 2025 | 19.27 | 19.33 | 19.26 | 19.27 | 19.08 | -0.21% | 994 |
| Dec 15, 2025 | 19.16 | 19.32 | 19.05 | 19.31 | 19.12 | 4.77% | 1,429 |
| Dec 12, 2025 | 19.05 | 19.33 | 18.43 | 18.43 | 18.25 | -0.27% | 37,378 |
| Dec 11, 2025 | 19.18 | 19.31 | 18.48 | 18.48 | 18.30 | -2.84% | 113,422 |
| Dec 10, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.84 | 0.48% | 29 |
| Dec 9, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.75 | 0.32% | 27 |
| Dec 8, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.69 | -0.35% | 50 |
| Dec 5, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.75 | 0.40% | 54 |
| Dec 4, 2025 | 18.92 | 18.92 | 18.86 | 18.86 | 18.68 | -0.40% | 225 |
| Dec 3, 2025 | 18.86 | 18.95 | 18.86 | 18.94 | 18.75 | 0.50% | 1,173 |
| Dec 2, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.66 | -0.12% | 538 |
| Dec 1, 2025 | 18.93 | 18.97 | 18.86 | 18.86 | 18.68 | 2.37% | 1,565 |
| Nov 28, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.25 | -0.08% | 6 |
| Nov 26, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.26 | 1.18% | 105 |
| Nov 25, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.05 | 0.39% | 131 |