USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
23.57
-0.75 (-3.10%)
At close: Jan 16, 2026, 4:00 PM EST
23.65
+0.08 (0.36%)
After-hours: Jan 16, 2026, 8:00 PM EST
ZSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 21.79 | 22.57 | 21.79 | 22.53 | 22.53 | 1.35% | 1,516 |
| Jan 7, 2026 | 22.48 | 22.48 | 22.10 | 22.23 | 22.23 | -1.08% | 2,800 |
| Jan 6, 2026 | 21.97 | 23.31 | 21.97 | 22.47 | 22.47 | 4.16% | 7,019 |
| Jan 5, 2026 | 21.41 | 21.62 | 21.41 | 21.57 | 21.57 | 2.20% | 1,266 |
| Jan 2, 2026 | 21.19 | 21.19 | 21.11 | 21.11 | 21.10 | 0.09% | 517 |
| Dec 31, 2025 | 20.99 | 21.09 | 20.99 | 21.09 | 21.09 | -0.38% | 929 |
| Dec 30, 2025 | 21.10 | 21.17 | 21.07 | 21.17 | 21.17 | 1.48% | 1,806 |
| Dec 29, 2025 | 21.00 | 21.00 | 20.84 | 20.86 | 20.86 | -1.84% | 1,049 |
| Dec 26, 2025 | 21.25 | 21.28 | 21.22 | 21.25 | 21.25 | 1.61% | 3,051 |
| Dec 24, 2025 | 20.57 | 21.51 | 20.57 | 20.91 | 20.91 | 0.92% | 1,975 |
| Dec 23, 2025 | 20.31 | 20.79 | 19.89 | 20.72 | 20.72 | 2.14% | 43,930 |
| Dec 22, 2025 | 20.06 | 20.38 | 20.02 | 20.29 | 20.28 | 1.25% | 1,935 |
| Dec 19, 2025 | 19.73 | 20.03 | 19.60 | 20.03 | 19.84 | 2.87% | 2,209 |
| Dec 18, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.29 | 0.08% | 280 |
| Dec 17, 2025 | 19.47 | 19.47 | 19.46 | 19.46 | 19.27 | 0.99% | 415 |
| Dec 16, 2025 | 19.27 | 19.33 | 19.26 | 19.27 | 19.08 | -0.21% | 994 |
| Dec 15, 2025 | 19.16 | 19.32 | 19.05 | 19.31 | 19.12 | 4.77% | 1,429 |
| Dec 12, 2025 | 19.05 | 19.33 | 18.43 | 18.43 | 18.25 | -0.27% | 37,378 |
| Dec 11, 2025 | 19.18 | 19.31 | 18.48 | 18.48 | 18.30 | -2.84% | 113,422 |
| Dec 10, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.84 | 0.48% | 29 |
| Dec 9, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.75 | 0.32% | 27 |
| Dec 8, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.69 | -0.35% | 50 |
| Dec 5, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.75 | 0.40% | 54 |
| Dec 4, 2025 | 18.92 | 18.92 | 18.86 | 18.86 | 18.68 | -0.40% | 225 |
| Dec 3, 2025 | 18.86 | 18.95 | 18.86 | 18.94 | 18.75 | 0.50% | 1,173 |
| Dec 2, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.66 | -0.12% | 538 |
| Dec 1, 2025 | 18.93 | 18.97 | 18.86 | 18.86 | 18.68 | 2.37% | 1,565 |
| Nov 28, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.25 | -0.08% | 6 |
| Nov 26, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.26 | 1.18% | 105 |
| Nov 25, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.05 | 0.39% | 131 |
| Nov 24, 2025 | 18.10 | 18.16 | 18.10 | 18.16 | 17.98 | 1.14% | 223 |
| Nov 21, 2025 | 18.25 | 18.27 | 17.95 | 17.95 | 17.78 | -2.76% | 13,835 |
| Nov 20, 2025 | 18.53 | 18.54 | 18.46 | 18.46 | 18.28 | 0.08% | 820 |
| Nov 19, 2025 | 18.56 | 18.56 | 18.45 | 18.45 | 18.27 | 0.68% | 604 |
| Nov 18, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.14 | 0.22% | 36 |
| Nov 17, 2025 | 18.37 | 18.37 | 18.28 | 18.28 | 18.10 | 0.63% | 1,354 |
| Nov 14, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 17.99 | -0.76% | 266 |
| Nov 13, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.13 | 0.44% | 217 |
| Nov 12, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.05 | 0.66% | 116 |
| Nov 11, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 17.93 | 2.29% | 62 |
| Nov 10, 2025 | 17.91 | 17.91 | 17.70 | 17.70 | 17.53 | -0.17% | 5,343 |
| Nov 7, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.56 | - | 62 |
| Nov 6, 2025 | 17.79 | 17.79 | 17.73 | 17.73 | 17.56 | -1.25% | 230 |
| Nov 5, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.78 | -0.98% | 106 |