USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
13.20
+0.06 (0.45%)
Dec 20, 2024, 2:08 PM EST - Market closed
ZSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 13.20 | 13.20 | 13.19 | 13.19 | 13.19 | 0.34% | 360 |
| Dec 19, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.61% | - |
| Dec 18, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.23% | - |
| Dec 17, 2024 | 13.34 | 13.39 | 13.34 | 13.39 | 13.39 | -0.89% | 260 |
| Dec 16, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.81% | 12 |
| Dec 13, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.48% | 14 |
| Dec 12, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.12% | 16 |
| Dec 11, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.43% | 2 |
| Dec 10, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Dec 9, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.29% | - |
| Dec 6, 2024 | 13.79 | 13.79 | 13.76 | 13.76 | 13.76 | -0.58% | 205 |
| Dec 5, 2024 | 13.81 | 13.84 | 13.81 | 13.84 | 13.84 | -0.25% | 212 |
| Dec 4, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.51% | - |
| Dec 3, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.55% | 8 |
| Dec 2, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.29% | 597 |
| Nov 29, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.15% | 6 |
| Nov 27, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.18% | 101 |
| Nov 26, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.25% | 2 |
| Nov 25, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.04% | 8 |
| Nov 22, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.07% | 293 |
| Nov 21, 2024 | 13.86 | 13.86 | 13.81 | 13.81 | 13.81 | 0.11% | 238 |
| Nov 20, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.18% | 5 |
| Nov 19, 2024 | 13.71 | 13.82 | 13.71 | 13.82 | 13.82 | 0.51% | 115 |
| Nov 18, 2024 | 13.60 | 13.80 | 12.03 | 13.75 | 13.75 | 0.77% | 4,834 |
| Nov 15, 2024 | 13.78 | 13.78 | 13.65 | 13.65 | 13.65 | -0.55% | 117 |
| Nov 14, 2024 | 13.72 | 13.80 | 13.67 | 13.72 | 13.72 | 0.28% | 1,342 |
| Nov 13, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.91% | 2 |
| Nov 12, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.78% | 2 |
| Nov 11, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.00% | 19 |
| Nov 8, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -4.71% | 100 |
| Nov 7, 2024 | 14.33 | 14.75 | 14.33 | 14.75 | 14.75 | 5.73% | 10,062 |
| Nov 6, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.39% | - |
| Nov 5, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.43% | 1 |
| Nov 4, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.95% | 10 |
| Nov 1, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.16% | 4 |
| Oct 31, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.20% | 32 |
| Oct 30, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.70% | 57 |
| Oct 29, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.42% | 76 |
| Oct 28, 2024 | 14.13 | 14.19 | 14.13 | 14.19 | 14.19 | 0.35% | 250 |
| Oct 25, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.20% | 3 |
| Oct 24, 2024 | 14.11 | 14.17 | 14.11 | 14.17 | 14.17 | 0.07% | 427 |
| Oct 23, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.25% | 98 |
| Oct 22, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.60% | - |
| Oct 21, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.25% | 6 |
| Oct 18, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.04% | 4 |
| Oct 17, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.03% | 2 |
| Oct 16, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.46% | 77 |
| Oct 15, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.66% | 2 |
| Oct 14, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.83% | 3 |
| Oct 11, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.98% | 72 |
| Oct 10, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.67% | - |
| Oct 9, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.18% | 2 |
| Oct 8, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.55% | 27 |
| Oct 7, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.17% | 4 |
| Oct 4, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.03% | 1 |
| Oct 3, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.79% | 12 |
| Oct 2, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.04% | - |
| Oct 1, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.70% | 2 |
| Sep 30, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 1.03% | 9 |
| Sep 27, 2024 | 13.33 | 14.76 | 13.33 | 14.13 | 14.13 | 0.68% | 1,528 |
| Sep 26, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.48% | - |
| Sep 25, 2024 | 13.92 | 13.92 | 13.83 | 13.83 | 13.83 | 0.18% | 254 |
| Sep 24, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.18% | - |
| Sep 23, 2024 | 13.47 | 13.51 | 13.47 | 13.51 | 13.51 | -0.44% | 106 |
| Sep 20, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.12% | 1 |
| Sep 19, 2024 | 13.58 | 13.58 | 13.55 | 13.55 | 13.55 | 0.66% | 105 |
| Sep 18, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.44% | - |
| Sep 17, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.11% | 255 |
| Sep 16, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.26% | 11 |
| Sep 13, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.56% | 3 |
| Sep 12, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.29% | 12 |
| Sep 11, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.38% | 10 |
| Sep 10, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.23% | 2 |
| Sep 9, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.04% | 3 |
| Sep 6, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.28% | 6 |
| Sep 5, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.04% | 2 |
| Sep 4, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.77% | 5 |
| Sep 3, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.44% | 30 |
| Aug 30, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.11% | - |
| Aug 29, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.07% | 11 |
| Aug 28, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -1.58% | 3 |
| Aug 27, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.62% | 6 |
| Aug 26, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.11% | 4 |
| Aug 23, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.03% | - |
| Aug 22, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.11% | - |
| Aug 21, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.18% | - |
| Aug 20, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.33% | 8 |
| Aug 19, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.08% | 78 |
| Aug 16, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.56% | - |
| Aug 15, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.41% | 5 |
| Aug 14, 2024 | 13.36 | 13.36 | 13.33 | 13.33 | 13.33 | -0.49% | 147 |
| Aug 13, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.52% | 3 |
| Aug 12, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.67% | - |
| Aug 9, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.75% | 22 |
| Aug 8, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.33% | 2 |
| Aug 7, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.26% | 25 |
| Aug 6, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.62% | 5 |
| Aug 5, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.90% | 45 |
| Aug 2, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.29% | 5 |
| Aug 1, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.52% | 17 |