USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
21.53
+0.21 (0.98%)
Mar 24, 2026, 3:17 PM EDT - Market open
ZSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 1.62% | 141 |
| Mar 20, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.93% | 285 |
| Mar 19, 2026 | 21.20 | 21.20 | 21.16 | 21.18 | 21.18 | -3.31% | 1,036 |
| Mar 18, 2026 | 21.78 | 21.91 | 21.78 | 21.91 | 21.91 | -1.22% | 997 |
| Mar 17, 2026 | 22.26 | 22.27 | 22.18 | 22.18 | 22.18 | -7.30% | 2,382 |
| Mar 16, 2026 | 22.58 | 23.92 | 22.50 | 23.92 | 23.92 | 6.36% | 1,551 |
| Mar 13, 2026 | 22.62 | 22.63 | 22.49 | 22.49 | 22.49 | -1.40% | 2,166 |
| Mar 12, 2026 | 22.84 | 22.84 | 22.74 | 22.81 | 22.81 | 0.05% | 570 |
| Mar 11, 2026 | 22.89 | 23.06 | 22.80 | 22.80 | 22.80 | -0.85% | 3,230 |
| Mar 10, 2026 | 23.15 | 23.15 | 23.00 | 23.00 | 23.00 | 0.76% | 1,004 |
| Mar 9, 2026 | 22.68 | 22.82 | 22.68 | 22.82 | 22.82 | 1.09% | 783 |
| Mar 6, 2026 | 22.41 | 22.64 | 22.41 | 22.58 | 22.58 | 2.07% | 688 |
| Mar 5, 2026 | 22.14 | 22.21 | 22.12 | 22.12 | 22.12 | -1.15% | 1,045 |
| Mar 4, 2026 | 22.13 | 22.45 | 22.13 | 22.38 | 22.38 | 2.00% | 1,564 |
| Mar 3, 2026 | 22.80 | 22.84 | 21.94 | 21.94 | 21.94 | -4.20% | 3,823 |
| Mar 2, 2026 | 23.00 | 23.05 | 20.77 | 22.90 | 22.90 | -1.11% | 2,892 |
| Feb 27, 2026 | 23.11 | 23.16 | 23.07 | 23.16 | 23.16 | 0.48% | 807 |
| Feb 26, 2026 | 23.09 | 23.09 | 23.04 | 23.05 | 23.05 | 1.17% | 694 |
| Feb 25, 2026 | 22.24 | 22.78 | 22.23 | 22.78 | 22.78 | 3.27% | 6,637 |
| Feb 24, 2026 | 21.71 | 22.74 | 21.71 | 22.06 | 22.06 | 2.51% | 1,628 |
| Feb 23, 2026 | 21.45 | 21.59 | 21.45 | 21.52 | 21.52 | -0.19% | 1,623 |
| Feb 20, 2026 | 21.43 | 21.56 | 21.43 | 21.56 | 21.55 | 1.72% | 627 |
| Feb 19, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.21% | 18 |
| Feb 18, 2026 | 21.31 | 21.32 | 21.22 | 21.24 | 21.24 | 1.99% | 1,322 |
| Feb 17, 2026 | 20.83 | 20.83 | 20.82 | 20.82 | 20.82 | -1.51% | 529 |
| Feb 13, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.85% | 285 |
| Feb 12, 2026 | 21.55 | 21.55 | 21.23 | 21.32 | 21.32 | -2.51% | 809 |
| Feb 11, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.53% | 161 |
| Feb 10, 2026 | 21.60 | 21.60 | 21.54 | 21.54 | 21.54 | -1.73% | 159 |
| Feb 9, 2026 | 21.69 | 21.92 | 21.69 | 21.92 | 21.92 | 1.75% | 1,787 |
| 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 |