USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
18.32
-0.08 (-0.46%)
At close: Oct 28, 2025, 4:00 PM EDT
18.32
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:10 PM EDT
ZSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 18.42 | 18.42 | 18.40 | 18.40 | 18.40 | -0.12% | 365 |
| Oct 24, 2025 | 18.32 | 18.42 | 18.32 | 18.42 | 18.42 | 0.53% | 317 |
| Oct 23, 2025 | 18.40 | 18.40 | 18.33 | 18.33 | 18.33 | -1.27% | 1,780 |
| Oct 22, 2025 | 18.22 | 18.56 | 18.22 | 18.56 | 18.56 | 1.14% | 822 |
| Oct 21, 2025 | 18.30 | 18.35 | 18.29 | 18.35 | 18.35 | 1.55% | 573 |
| Oct 20, 2025 | 17.64 | 18.15 | 17.42 | 18.07 | 18.07 | -0.55% | 5,920 |
| Oct 17, 2025 | 18.07 | 18.19 | 18.07 | 18.17 | 18.17 | -0.46% | 1,252 |
| Oct 16, 2025 | 18.09 | 18.30 | 18.09 | 18.25 | 18.25 | 1.50% | 674 |
| Oct 15, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.66% | 304 |
| Oct 14, 2025 | 17.83 | 18.34 | 17.83 | 17.87 | 17.87 | 1.63% | 1,381 |
| Oct 13, 2025 | 17.73 | 17.95 | 17.58 | 17.58 | 17.58 | -0.06% | 2,758 |
| Oct 10, 2025 | 17.73 | 17.73 | 17.59 | 17.59 | 17.59 | 0.14% | 372 |
| Oct 9, 2025 | 17.58 | 17.58 | 17.54 | 17.57 | 17.57 | 0.37% | 1,601 |
| Oct 8, 2025 | 17.42 | 17.62 | 17.42 | 17.50 | 17.50 | 0.37% | 13,594 |
| Oct 7, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.54% | 101 |
| Oct 6, 2025 | 17.10 | 17.17 | 17.09 | 17.17 | 17.17 | 1.84% | 315 |
| Oct 3, 2025 | 17.03 | 17.03 | 16.86 | 16.86 | 16.86 | 0.54% | 2,845 |
| Oct 2, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.44% | 10 |
| Oct 1, 2025 | 16.57 | 16.70 | 16.57 | 16.70 | 16.70 | 0.73% | 158 |
| Sep 30, 2025 | 16.56 | 16.58 | 16.56 | 16.58 | 16.58 | 0.64% | 301 |
| Sep 29, 2025 | 16.52 | 16.52 | 16.47 | 16.47 | 16.47 | 1.67% | 132 |
| Sep 26, 2025 | 15.95 | 16.20 | 15.95 | 16.20 | 16.20 | 1.63% | 494 |
| Sep 25, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.45% | 116 |
| Sep 24, 2025 | 15.85 | 15.87 | 15.85 | 15.87 | 15.87 | 0.95% | 377 |
| Sep 23, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - | 5 |
| Sep 22, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.44% | 704 |
| Sep 19, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1.48% | 37 |
| Sep 18, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.58% | 49 |
| Sep 17, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.10% | 7 |
| Sep 16, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.52% | 220 |
| Sep 15, 2025 | 15.24 | 15.41 | 15.24 | 15.41 | 15.41 | 2.29% | 106 |
| Sep 12, 2025 | 15.20 | 15.20 | 15.06 | 15.06 | 15.06 | -0.07% | 3,336 |
| Sep 11, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.47% | 38 |
| Sep 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.63% | 35 |
| Sep 9, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.30% | 7 |
| Sep 8, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 6.25% | 75 |
| Sep 5, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -4.10% | 2,579 |
| Sep 4, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.57% | 256 |
| Sep 3, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.07% | 83 |
| Sep 2, 2025 | 14.90 | 14.96 | 14.90 | 14.96 | 14.96 | 0.63% | 432 |
| Aug 29, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.93% | 3 |
| Aug 28, 2025 | 14.73 | 14.73 | 14.58 | 14.58 | 14.58 | -0.98% | 2,506 |
| Aug 27, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.84% | 3 |
| Aug 26, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.85% | 66 |
| Aug 25, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.31% | 24 |
| Aug 22, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.34% | 3 |
| Aug 21, 2025 | 14.56 | 14.63 | 14.56 | 14.63 | 14.63 | -0.03% | 180 |
| Aug 20, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.91% | 23 |
| Aug 19, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.01% | 6 |
| Aug 18, 2025 | 14.94 | 14.94 | 14.92 | 14.92 | 14.92 | 0.95% | 209 |