USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
13.83
-0.01 (-0.04%)
At close: Jun 18, 2025, 4:00 PM
13.83
0.00 (0.00%)
After-hours: Jun 18, 2025, 4:10 PM EDT
ZSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.04% | 48 |
| Jun 17, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.84% | 88 |
| Jun 16, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.12% | 64 |
| Jun 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.04% | 44 |
| Jun 12, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.37% | 4 |
| Jun 11, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.29% | 4 |
| Jun 10, 2025 | 13.63 | 13.76 | 13.62 | 13.62 | 13.62 | -0.66% | 882 |
| Jun 9, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.55% | 6 |
| Jun 6, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.76% | 6 |
| Jun 5, 2025 | 13.75 | 13.75 | 13.74 | 13.74 | 13.74 | 0.44% | 269 |
| Jun 4, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.96% | 8 |
| Jun 3, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.44% | 222 |
| Jun 2, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.81% | 2 |
| May 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.26% | 3 |
| May 29, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.04% | 27 |
| May 28, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.66% | 200 |
| May 27, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.04% | 38 |
| May 23, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.63% | 48 |
| May 22, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.14% | 38 |
| May 21, 2025 | 13.83 | 13.83 | 13.74 | 13.74 | 13.74 | -0.11% | 339 |
| May 20, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.07% | - |
| May 19, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.01% | 353 |
| May 16, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.25% | 5 |
| May 15, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.95% | 1 |
| May 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.04% | - |
| May 13, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.31% | 30 |
| May 12, 2025 | 13.50 | 13.61 | 13.50 | 13.61 | 13.61 | 0.46% | 647 |
| May 9, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.48% | 27 |
| May 8, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.37% | 20 |
| May 7, 2025 | 13.62 | 13.62 | 13.54 | 13.54 | 13.54 | -1.02% | 162 |
| May 6, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.15% | 34 |
| May 5, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.26% | 4 |
| May 2, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.33% | 6 |
| May 1, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.59% | 5 |
| Apr 30, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -1.42% | 2 |
| Apr 29, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.44% | 2 |
| Apr 28, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.18% | 4 |
| Apr 25, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.43% | 44 |
| Apr 24, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.07% | - |
| Apr 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.02% | 11 |
| Apr 22, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.29% | 37 |
| Apr 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.15% | 40 |
| Apr 17, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.02% | 107 |
| Apr 16, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.01% | 72 |
| Apr 15, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.32% | 25 |
| Apr 14, 2025 | 13.64 | 13.65 | 13.56 | 13.64 | 13.64 | 2.36% | 5,229 |
| Apr 11, 2025 | 13.28 | 13.33 | 13.28 | 13.33 | 13.33 | -0.23% | 305 |
| Apr 10, 2025 | 13.21 | 13.36 | 13.19 | 13.36 | 13.36 | 1.04% | 573 |
| Apr 9, 2025 | 12.97 | 13.22 | 12.97 | 13.22 | 13.22 | 1.40% | 526 |
| Apr 8, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -3.92% | 2 |