USCF Sustainable Commodity Strategy Fund (ZSC)
NYSEARCA: ZSC · Real-Time Price · USD
26.31
+0.16 (0.63%)
At close: Oct 7, 2025, 4:00 PM EDT
26.31
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
ZSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | - | 0.63% | 31 |
| Oct 6, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.58% | 4 |
| Oct 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.79% | 54 |
| Oct 2, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.38% | 31 |
| Oct 1, 2025 | 25.62 | 25.62 | 25.24 | 25.44 | 25.44 | -0.08% | 21,253 |
| Sep 30, 2025 | 25.61 | 25.61 | 25.46 | 25.46 | 25.46 | 0.35% | 235 |
| Sep 29, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.32% | 62 |
| Sep 26, 2025 | 25.41 | 25.41 | 25.29 | 25.29 | 25.29 | 0.54% | 464 |
| Sep 25, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.13% | 13 |
| Sep 24, 2025 | 24.71 | 24.87 | 24.71 | 24.87 | 24.87 | - | 427 |
| Sep 23, 2025 | 24.70 | 24.88 | 24.70 | 24.88 | 24.88 | 0.02% | 229 |
| Sep 22, 2025 | 24.95 | 24.95 | 24.87 | 24.87 | 24.87 | -0.74% | 124 |
| Sep 19, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.22% | 4 |
| Sep 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.58% | 4 |
| Sep 17, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.30% | 11 |
| Sep 16, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.12% | 3 |
| Sep 15, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.42% | 58 |
| Sep 12, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.79% | 92 |
| Sep 11, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.28% | 192 |
| Sep 10, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.99% | 10 |
| Sep 9, 2025 | 24.64 | 24.82 | 24.64 | 24.82 | 24.82 | -0.03% | 528 |
| Sep 8, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.52% | 97 |
| Sep 5, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.07% | 18 |
| Sep 4, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.08% | 15 |
| Sep 3, 2025 | 24.50 | 24.50 | 24.42 | 24.42 | 24.42 | -0.45% | 466 |
| Sep 2, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.78% | 31 |
| Aug 29, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.37% | 6 |
| Aug 28, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.51% | 6 |
| Aug 27, 2025 | 24.56 | 24.56 | 24.37 | 24.37 | 24.37 | -0.77% | 157 |
| Aug 26, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.15% | 10 |
| Aug 25, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.59% | 8 |
| Aug 22, 2025 | 24.34 | 24.34 | 24.14 | 24.14 | 24.14 | -0.14% | 1,573 |
| Aug 21, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.04% | 8 |
| Aug 20, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.54% | 154 |
| Aug 19, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.19% | 3 |
| Aug 18, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.76% | 132 |
| Aug 15, 2025 | 24.05 | 24.05 | 23.83 | 23.83 | 23.83 | -0.44% | 1,208 |
| Aug 14, 2025 | 24.08 | 24.08 | 23.94 | 23.94 | 23.94 | -0.25% | 139 |
| Aug 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.17% | 8 |
| Aug 12, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.44% | 46 |
| Aug 11, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.55% | 55 |
| Aug 8, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.74% | 31 |
| Aug 7, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.17% | 72 |
| Aug 6, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.34% | 18 |
| Aug 5, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.26% | 31 |
| Aug 4, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.26% | 108 |
| Aug 1, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.72% | 65 |
| Jul 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.77% | 167 |
| Jul 30, 2025 | 24.12 | 24.12 | 23.78 | 23.78 | 23.78 | -1.71% | 117 |
| Jul 29, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.41% | 115 |