USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
14.77
+0.09 (0.61%)
Mar 25, 2025, 12:34 PM EDT - Market closed
ZSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.41% | 536 |
| Mar 28, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.34% | 741 |
| Mar 27, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.47% | 943 |
| Mar 26, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.44% | 1,252 |
| Mar 25, 2025 | 14.76 | 14.76 | 14.69 | 14.69 | 14.69 | 0.10% | 289 |
| Mar 24, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.34% | 24 |
| Mar 21, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.83% | 1,681 |
| Mar 20, 2025 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | -0.37% | 3,959 |
| Mar 19, 2025 | 14.99 | 15.06 | 14.99 | 15.06 | 15.06 | 0.43% | 3,558 |
| Mar 18, 2025 | 14.95 | 15.00 | 14.93 | 14.99 | 14.99 | 0.71% | 4,968 |
| Mar 17, 2025 | 14.90 | 14.91 | 14.86 | 14.89 | 14.89 | -2.93% | 3,861 |
| Mar 14, 2025 | 15.51 | 15.51 | 15.34 | 15.34 | 15.34 | -0.13% | 1,886 |
| Mar 13, 2025 | 15.27 | 15.36 | 15.23 | 15.36 | 15.36 | 1.86% | 146,502 |
| Mar 12, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -2.40% | 107 |
| Mar 11, 2025 | 15.42 | 15.46 | 15.40 | 15.45 | 15.45 | 3.07% | 146,712 |
| Mar 10, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 4.35% | 7 |
| Mar 7, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 6.92% | - |
| Mar 6, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.47% | 2 |
| Mar 5, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 2.96% | - |
| Mar 4, 2025 | 12.83 | 12.86 | 12.83 | 12.86 | 12.86 | 0.24% | 100 |
| Mar 3, 2025 | 12.83 | 12.83 | 12.82 | 12.82 | 12.82 | 0.50% | 201 |
| Feb 28, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.36% | 2 |
| Feb 27, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.24% | 5 |
| Feb 26, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.41% | 10 |
| Feb 25, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.93% | 26 |
| Feb 24, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.18% | - |
| Feb 21, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.44% | 1 |
| Feb 20, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.19% | - |
| Feb 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.54% | 2 |
| Feb 18, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.12% | 18 |
| Feb 14, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.27% | 3 |
| Feb 13, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.69% | 2 |
| Feb 12, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.23% | 3 |
| Feb 11, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.85% | 2 |
| Feb 10, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.32% | 4 |
| Feb 7, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.27% | 20 |
| Feb 6, 2025 | 13.05 | 13.11 | 13.05 | 13.11 | 13.11 | 0.31% | 228 |
| Feb 5, 2025 | 13.12 | 13.12 | 13.07 | 13.07 | 13.07 | 0.15% | 113 |
| Feb 4, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.11% | 2 |
| Feb 3, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.19% | 104 |
| Jan 31, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.30% | 2 |
| Jan 30, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.27% | - |
| Jan 29, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.85% | 1 |
| Jan 28, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.38% | 2 |
| Jan 27, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.72% | 6 |
| Jan 24, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.11% | 17 |
| Jan 23, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.33% | 5 |
| Jan 22, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.80% | 6 |
| Jan 21, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.08% | 17 |
| Jan 17, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.55% | - |