USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
23.99
-0.48 (-1.97%)
At close: May 15, 2026, 4:00 PM EDT
23.99
0.00 (0.00%)
After-hours: May 15, 2026, 8:00 PM EDT
ZSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.97% | 61 |
| May 14, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.20% | 7 |
| May 13, 2026 | 24.81 | 24.90 | 24.77 | 24.77 | 24.77 | 0.08% | 1,518 |
| May 12, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.17% | 5 |
| May 11, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.97% | 31 |
| May 8, 2026 | 23.91 | 24.00 | 23.91 | 23.99 | 23.99 | 0.50% | 2,385 |
| May 7, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.35% | 11 |
| May 6, 2026 | 23.91 | 23.96 | 23.70 | 23.96 | 23.96 | 1.40% | 3,473 |
| May 5, 2026 | 23.57 | 23.63 | 23.57 | 23.63 | 23.63 | 1.44% | 332 |
| May 4, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.85% | 114 |
| May 1, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.17% | 5 |
| Apr 30, 2026 | 23.40 | 23.45 | 23.40 | 23.45 | 23.45 | 0.80% | 130 |
| Apr 29, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -1.07% | 6 |
| Apr 28, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.81% | 15 |
| Apr 27, 2026 | 23.81 | 23.81 | 23.71 | 23.71 | 23.71 | 0.19% | 261 |
| Apr 24, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.32% | 14 |
| Apr 23, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.34% | 56 |
| Apr 22, 2026 | 23.75 | 23.75 | 23.67 | 23.67 | 23.67 | 0.96% | 405 |
| Apr 21, 2026 | 23.62 | 23.62 | 23.45 | 23.45 | 23.45 | -0.97% | 250 |
| Apr 20, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.36% | 17 |
| Apr 17, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 1.26% | 118 |
| Apr 16, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.20% | 6 |
| Apr 15, 2026 | 23.28 | 23.28 | 23.13 | 23.25 | 23.25 | 0.32% | 2,589 |
| Apr 14, 2026 | 23.06 | 23.18 | 23.06 | 23.18 | 23.18 | 2.14% | 1,091 |
| Apr 13, 2026 | 22.55 | 22.76 | 22.55 | 22.69 | 22.69 | 1.18% | 1,167 |
| Apr 10, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.97% | 5 |
| Apr 9, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.02% | 31 |
| Apr 8, 2026 | 22.13 | 22.21 | 22.13 | 22.21 | 22.21 | 0.48% | 3,162 |
| Apr 7, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.11% | 61 |
| Apr 6, 2026 | 22.35 | 22.35 | 22.03 | 22.13 | 22.13 | -0.34% | 1,780 |
| Apr 2, 2026 | 22.14 | 22.20 | 22.14 | 22.20 | 22.20 | -1.81% | 288 |
| Apr 1, 2026 | 22.50 | 22.61 | 22.50 | 22.61 | 22.61 | 1.10% | 99,909 |
| Mar 31, 2026 | 22.50 | 22.50 | 22.25 | 22.36 | 22.36 | 0.53% | 72,230 |
| Mar 30, 2026 | 22.03 | 22.25 | 22.03 | 22.25 | 22.25 | 1.92% | 348 |
| Mar 27, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.78% | 289 |
| Mar 26, 2026 | 21.62 | 21.62 | 21.45 | 21.45 | 21.45 | -0.70% | 1,320 |
| Mar 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.80% | 205 |
| Mar 24, 2026 | 21.53 | 21.53 | 21.43 | 21.43 | 21.43 | 0.49% | 781 |
| 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% | 2,407 |
| 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 |