USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
14.86
+0.28 (1.93%)
Aug 29, 2025, 4:00 PM - Market closed
ZSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 14.94 | 14.94 | 14.78 | 14.78 | 14.78 | -0.61% | 2,951 |
| Aug 14, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.63% | 5 |
| Aug 13, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.30% | 12 |
| Aug 12, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.04% | 103 |
| Aug 11, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 2.61% | 67 |
| Aug 8, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.21% | 1,004 |
| Aug 7, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.03% | 170 |
| Aug 6, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.84% | 6 |
| Aug 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.60% | 7 |
| Aug 4, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.28% | 74 |
| Aug 1, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.84% | 70 |
| Jul 31, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.28% | 8 |
| Jul 30, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -3.08% | 8 |
| Jul 29, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.60% | 27 |
| Jul 28, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.54% | 67 |
| Jul 25, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.23% | 61 |
| Jul 24, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.58% | 26 |
| Jul 23, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.78% | 6 |
| Jul 22, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.14% | 9 |
| Jul 21, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 3.19% | 9 |
| Jul 18, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.18% | 1,005 |
| Jul 17, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.18% | 8 |
| Jul 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.18% | 3 |
| Jul 15, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.39% | 5 |
| 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 |