USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
14.03
-0.22 (-1.54%)
At close: Jul 14, 2025, 4:00 PM
14.03
0.00 (0.00%)
After-hours: Jul 14, 2025, 8:00 PM EDT
ZSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 14.11 | 14.21 | 14.03 | 14.03 | 14.03 | -1.54% | 2,531 |
| Jul 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.22% | 59 |
| Jul 10, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.56% | 5 |
| Jul 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.32% | 10 |
| Jul 8, 2025 | 14.02 | 14.06 | 13.96 | 13.96 | 13.96 | 0.32% | 494 |
| Jul 7, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -2.66% | 1,062 |
| Jul 3, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.21% | 6 |
| Jul 2, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.67% | 4 |
| Jul 1, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.11% | 33 |
| Jun 30, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.45% | 42 |
| Jun 27, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.52% | 5 |
| Jun 26, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.75% | 8 |
| Jun 25, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.64% | 14 |
| Jun 24, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.40% | 16 |
| Jun 23, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 3.11% | 58 |
| Jun 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.39% | 507 |
| Jun 18, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.04% | 48 |
| Jun 17, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.84% | 88 |
| Jun 16, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.12% | 64 |
| Jun 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.04% | 44 |
| Jun 12, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.37% | 4 |
| Jun 11, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.29% | 4 |
| Jun 10, 2025 | 13.63 | 13.76 | 13.62 | 13.62 | 13.62 | -0.66% | 882 |
| Jun 9, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.55% | 6 |
| Jun 6, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.76% | 6 |
| Jun 5, 2025 | 13.75 | 13.75 | 13.74 | 13.74 | 13.74 | 0.44% | 269 |
| Jun 4, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.96% | 8 |
| Jun 3, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.44% | 222 |
| Jun 2, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.81% | 2 |
| May 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.26% | 3 |
| May 29, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.04% | 27 |
| May 28, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.66% | 200 |
| May 27, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.04% | 38 |
| May 23, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.63% | 48 |
| May 22, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.14% | 38 |
| May 21, 2025 | 13.83 | 13.83 | 13.74 | 13.74 | 13.74 | -0.11% | 339 |
| May 20, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.07% | - |
| May 19, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.01% | 353 |
| May 16, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.25% | 5 |
| May 15, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.95% | 1 |
| May 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.04% | - |
| May 13, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.31% | 30 |
| May 12, 2025 | 13.50 | 13.61 | 13.50 | 13.61 | 13.61 | 0.46% | 647 |
| May 9, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.48% | 27 |
| May 8, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.37% | 20 |
| May 7, 2025 | 13.62 | 13.62 | 13.54 | 13.54 | 13.54 | -1.02% | 162 |
| May 6, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.15% | 34 |
| May 5, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.26% | 4 |
| May 2, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.33% | 6 |
| May 1, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.59% | 5 |