Skip to main content
USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
13.80
-0.03 (-0.18%)
Nov 19, 2024, 9:33 AM EST - Market open

ZSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.8013.8013.8013.8013.80-0.18%5
Nov 19, 202413.7113.8213.7113.8213.820.51%115
Nov 18, 202413.6013.8012.0313.7513.750.77%4,834
Nov 15, 202413.7813.7813.6513.6513.65-0.55%117
Nov 14, 202413.7213.8013.6713.7213.720.28%1,342
Nov 13, 202413.6813.6813.6813.6813.68-0.91%2
Nov 12, 202413.8113.8113.8113.8113.81-0.78%2
Nov 11, 202413.9213.9213.9213.9213.92-1.00%19
Nov 8, 202414.0614.0614.0614.0614.06-4.71%100
Nov 7, 202414.3314.7514.3314.7514.755.73%10,062
Nov 6, 202413.9513.9513.9513.9513.95-1.39%-
Nov 5, 202414.1514.1514.1514.1514.150.43%1
Nov 4, 202414.0914.0914.0914.0914.090.95%10
Nov 1, 202413.9513.9513.9513.9513.95-0.16%4
Oct 31, 202413.9813.9813.9813.9813.98-1.20%32
Oct 30, 202414.1514.1514.1514.1514.15-0.70%57
Oct 29, 202414.2514.2514.2514.2514.250.42%76
Oct 28, 202414.1314.1914.1314.1914.190.35%250
Oct 25, 202414.1414.1414.1414.1414.14-0.20%3
Oct 24, 202414.1114.1714.1114.1714.170.07%427
Oct 23, 202414.1614.1614.1614.1614.16-0.25%98
Oct 22, 202414.1914.1914.1914.1914.190.60%-
Oct 21, 202414.1114.1114.1114.1114.11-0.25%6
Oct 18, 202414.1414.1414.1414.1414.141.04%4
Oct 17, 202413.9913.9913.9913.9913.99-1.03%2
Oct 16, 202414.1414.1414.1414.1414.14-0.46%77
Oct 15, 202414.2114.2114.2114.2114.21-0.66%2
Oct 14, 202414.3014.3014.3014.3014.30-0.83%3
Oct 11, 202414.4214.4214.4214.4214.420.98%72
Oct 10, 202414.2814.2814.2814.2814.280.67%-
Oct 9, 202414.1914.1914.1914.1914.19-1.18%2
Oct 8, 202414.3614.3614.3614.3614.36-0.55%27
Oct 7, 202414.4414.4414.4414.4414.440.17%4
Oct 4, 202414.4114.4114.4114.4114.410.03%1
Oct 3, 202414.4114.4114.4114.4114.41-0.79%12
Oct 2, 202414.5214.5214.5214.5214.521.04%-
Oct 1, 202414.3714.3714.3714.3714.370.70%2
Sep 30, 202414.2714.2714.2714.2714.271.03%9
Sep 27, 202413.3314.7613.3314.1314.130.68%1,528
Sep 26, 202414.0314.0314.0314.0314.031.48%-
Sep 25, 202413.9213.9213.8313.8313.830.18%254
Sep 24, 202413.8013.8013.8013.8013.802.18%-
Sep 23, 202413.4713.5113.4713.5113.51-0.44%106
Sep 20, 202413.5713.5713.5713.5713.570.12%1
Sep 19, 202413.5813.5813.5513.5513.550.66%105
Sep 18, 202413.4613.4613.4613.4613.46-0.44%-
Sep 17, 202413.5213.5213.5213.5213.520.11%255
Sep 16, 202413.5113.5113.5113.5113.510.26%11
Sep 13, 202413.4713.4713.4713.4713.470.56%3
Sep 12, 202413.4013.4013.4013.4013.401.29%12
Sep 11, 202413.2313.2313.2313.2313.231.38%10
Sep 10, 202413.0513.0513.0513.0513.05-0.23%2
Sep 9, 202413.0813.0813.0813.0813.08-0.04%3
Sep 6, 202413.0813.0813.0813.0813.08-1.28%6
Sep 5, 202413.2513.2513.2513.2513.250.04%2
Sep 4, 202413.2513.2513.2513.2513.25-1.77%5
Sep 3, 202413.4813.4813.4813.4813.48-1.44%30
Aug 30, 202413.6813.6813.6813.6813.680.11%-
Aug 29, 202413.6713.6713.6713.6713.67-0.07%11
Aug 28, 202413.6813.6813.6813.6813.68-1.58%3
Aug 27, 202413.9013.9013.9013.9013.900.62%6
Aug 26, 202413.8113.8113.8113.8113.810.11%4
Aug 23, 202413.8013.8013.8013.8013.801.03%-
Aug 22, 202413.6613.6613.6613.6613.66-0.11%-
Aug 21, 202413.6713.6713.6713.6713.670.18%-
Aug 20, 202413.6513.6513.6513.6513.650.33%8
Aug 19, 202413.6013.6013.6013.6013.601.08%78
Aug 16, 202413.4613.4613.4613.4613.460.56%-
Aug 15, 202413.3813.3813.3813.3813.380.41%5
Aug 14, 202413.3613.3613.3313.3313.33-0.49%147
Aug 13, 202413.3913.3913.3913.3913.39-0.52%3
Aug 12, 202413.4613.4613.4613.4613.460.67%-
Aug 9, 202413.3713.3713.3713.3713.370.75%22
Aug 8, 202413.2713.2713.2713.2713.270.33%2
Aug 7, 202413.2313.2313.2313.2313.23-0.26%25
Aug 6, 202413.2613.2613.2613.2613.26-0.62%5
Aug 5, 202413.3513.3513.3513.3513.35-1.90%45
Aug 2, 202413.6113.6113.6113.6113.61-0.29%5
Aug 1, 202413.6513.6513.6513.6513.65-0.52%17
Jul 31, 202413.7213.7213.7213.7213.721.08%-
Jul 30, 202413.5713.5713.5713.5713.57-0.22%4
Jul 29, 202413.6013.6013.6013.6013.60-0.32%-
Jul 26, 202413.6413.6413.6413.6413.640.02%-
Jul 25, 202413.6413.6413.6413.6413.64-1.55%3
Jul 24, 202413.8613.8613.8613.8613.86-0.79%3
Jul 23, 202413.9713.9713.9713.9713.97-0.21%11
Jul 22, 202414.0014.0014.0014.0014.00-0.78%86
Jul 19, 202414.1614.1614.1114.1114.11-0.70%101
Jul 18, 202414.1914.2114.1914.2114.21-1.35%144
Jul 17, 202414.4014.4014.4014.4014.40-0.93%12
Jul 16, 202414.5514.5514.5414.5414.54-0.41%209
Jul 15, 202414.6014.6014.6014.6014.60-1.08%1
Jul 12, 202414.7614.7614.7614.7614.760.61%5
Jul 11, 202414.6714.6714.6714.6714.67-0.03%4
Jul 10, 202414.6714.6714.6714.6714.67-0.74%5
Jul 9, 202414.7814.7814.7814.7814.78-0.57%2
Jul 8, 202414.8714.8714.8714.8714.87-0.90%2
Jul 5, 202415.0015.0015.0015.0015.000.98%2
Jul 3, 202414.8614.8614.8614.8614.861.05%-
Jul 2, 202414.7014.7014.7014.7014.700.48%1