Skip to main content
logo
USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
22.69
-0.07 (-0.31%)
Jun 22, 2026, 4:00 PM EDT - Market closed

ZSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 202625.1525.4722.6922.6922.69-0.29%296
Jun 18, 202622.7422.7622.7422.7622.760.35%112
Jun 17, 202622.6822.6822.6822.6822.68-1.33%7
Jun 16, 202622.9222.9822.9222.9822.98-0.06%124
Jun 15, 202622.9922.9922.9922.9922.990.32%111
Jun 12, 202622.9222.9222.9222.9222.920.35%109
Jun 11, 202622.8422.8422.8422.8422.841.40%7
Jun 10, 202622.4922.7322.4922.5322.53-1.31%330
Jun 9, 202622.8322.8322.8322.8322.83-0.31%25
Jun 8, 202622.9022.9022.9022.9022.90-154
Jun 5, 202622.9022.9022.9022.9022.89-2.35%56
Jun 4, 202623.4523.4523.4523.4523.45-0.54%9
Jun 3, 202623.6423.6623.5723.5723.57-1.94%4,517
Jun 2, 202624.0424.0424.0424.0424.040.48%27
Jun 1, 202623.8923.9323.8823.9323.931.09%1,534
May 29, 202623.6723.6723.6723.6723.67-0.37%16
May 28, 202623.7623.7623.7623.7623.761.01%16
May 27, 202623.8323.8723.5223.5223.52-2.21%2,031
May 26, 202623.9624.0523.9524.0524.050.68%2,301
May 22, 202623.8123.8923.8023.8923.890.38%615
May 21, 202624.0324.0623.7923.8023.80-1.63%2,028
May 20, 202624.2524.2524.1924.1924.191.06%217
May 19, 202623.9423.9423.9423.9423.94-0.51%33
May 18, 202624.0024.0624.0024.0624.060.28%260
May 15, 202623.9923.9923.9923.9923.99-1.97%61
May 14, 202624.4724.4724.4724.4724.47-1.20%7
May 13, 202624.8124.9024.7724.7724.770.08%1,518
May 12, 202624.7524.7524.7524.7524.751.17%5
May 11, 202624.4624.4624.4624.4624.461.97%31
May 8, 202623.9124.0023.9123.9923.990.50%2,385
May 7, 202623.8723.8723.8723.8723.87-0.35%11
May 6, 202623.9123.9623.7023.9623.961.40%3,473
May 5, 202623.5723.6323.5723.6323.631.44%332
May 4, 202623.2923.2923.2923.2923.29-0.85%114
May 1, 202623.4923.4923.4923.4923.490.17%5
Apr 30, 202623.4023.4523.4023.4523.450.80%130
Apr 29, 202623.2723.2723.2723.2723.27-1.07%6
Apr 28, 202623.5223.5223.5223.5223.52-0.81%15
Apr 27, 202623.8123.8123.7123.7123.710.19%261
Apr 24, 202623.6723.6723.6723.6723.670.32%14
Apr 23, 202623.5923.5923.5923.5923.59-0.34%56
Apr 22, 202623.7523.7523.6723.6723.670.96%405
Apr 21, 202623.6223.6223.4523.4523.45-0.97%250
Apr 20, 202623.6823.6823.6823.6823.680.36%17
Apr 17, 202623.5923.5923.5923.5923.591.26%118
Apr 16, 202623.3023.3023.3023.3023.300.20%6
Apr 15, 202623.2823.2823.1323.2523.250.32%2,589
Apr 14, 202623.0623.1823.0623.1823.182.14%1,091
Apr 13, 202622.5522.7622.5522.6922.691.18%1,167
Apr 10, 202622.4322.4322.4322.4322.430.97%5