Skip to main content
USCF Sustainable Commodity Strategy Fund (ZSC)
NYSEARCA: ZSC · Real-Time Price · USD
23.11
-0.10 (-0.41%)
Nov 5, 2024, 2:59 PM EST - Market closed

ZSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.4822.4822.4822.4822.48-0.64%53
Dec 19, 202422.6322.6322.6322.6322.630.09%6
Dec 18, 202422.6122.6122.6122.6122.61-1.07%10
Dec 17, 202422.8522.8522.8522.8522.85-0.46%112
Dec 16, 202422.9622.9622.9622.9622.96-0.61%64
Dec 13, 202423.1023.1023.1023.1023.10-0.65%39
Dec 12, 202423.2523.2523.2523.2523.25-0.85%21
Dec 11, 202423.4523.4523.4523.4523.45-0.11%10
Dec 10, 202423.4723.4723.4723.4723.470.79%6
Dec 9, 202423.2923.2923.2923.2923.290.37%19
Dec 6, 202423.2023.2023.2023.2023.200.39%22
Dec 5, 202423.1123.1123.1123.1123.11-0.41%110
Dec 4, 202423.2123.2123.2123.2123.21-0.32%64
Dec 3, 202423.2823.2823.2823.2823.28-0.17%15
Dec 2, 202423.3223.3223.3223.3223.320.24%12
Nov 29, 202423.2723.2723.2723.2723.271.20%6
Nov 27, 202422.9922.9922.9922.9922.99-0.69%2
Nov 26, 202423.1523.1523.1523.1523.150.70%31
Nov 25, 202422.9922.9922.9922.9922.990.13%75
Nov 22, 202422.9622.9622.9622.9622.96-0.69%59
Nov 21, 202423.1223.1223.1223.1223.120.02%33
Nov 20, 202423.1223.1223.1223.1223.12-0.22%281
Nov 19, 202423.1723.1723.1723.1723.17-0.32%10
Nov 18, 202423.2423.2423.2423.2423.240.22%35
Nov 15, 202423.1923.1923.1923.1923.19-0.43%68
Nov 14, 202423.2923.2923.2923.2923.290.15%8
Nov 13, 202423.2623.2623.2623.2623.26-2.60%100
Nov 12, 202423.8823.8823.8823.8823.88-0.08%24
Nov 11, 202423.9023.9023.9023.9023.90-0.17%10
Nov 8, 202423.9423.9423.9423.9423.94-0.29%32
Nov 7, 202424.0124.0124.0124.0124.011.24%8
Nov 6, 202423.7123.7123.7123.7123.710.04%30
Nov 5, 202423.8923.8923.7023.7023.700.51%143
Nov 4, 202423.5823.5823.5823.5823.580.30%15
Nov 1, 202423.7123.7123.5123.5123.51-117
Oct 31, 202423.5123.5123.5123.5123.51-0.49%29
Oct 30, 202423.6323.6323.6323.6323.63-1.15%9
Oct 29, 202423.9023.9023.9023.9023.900.44%136
Oct 28, 202423.8023.8023.8023.8023.800.49%12
Oct 25, 202423.9223.9223.6823.6823.68-0.40%834
Oct 24, 202423.7823.7823.7823.7823.780.21%416
Oct 23, 202423.7323.7323.7323.7323.730.23%7
Oct 22, 202423.6723.6723.6723.6723.670.11%2
Oct 21, 202423.6523.6523.6523.6523.650.51%9
Oct 18, 202423.5323.5323.5323.5323.53-0.17%3
Oct 17, 202423.5723.5723.5723.5723.57-0.15%40
Oct 16, 202423.6023.6023.6023.6023.60-1.11%4
Oct 15, 202423.8723.8723.8723.8723.87-0.54%65
Oct 14, 202424.0024.0024.0024.0024.00-0.42%28
Oct 11, 202424.1024.1024.1024.1024.10-0.09%1
Oct 10, 202424.1224.1224.1224.1224.12-0.61%1
Oct 9, 202424.2724.2724.2724.2724.27-0.39%2
Oct 8, 202424.3624.3624.3624.3624.36-0.47%2
Oct 7, 202424.4824.4824.4824.4824.480.45%5
Oct 4, 202424.3724.3724.3724.3724.37-0.27%180
Oct 3, 202424.4324.4324.4324.4324.43-0.59%2
Oct 2, 202424.5824.5824.5824.5824.58-0.18%-
Oct 1, 202424.6224.6224.6224.6224.620.57%13
Sep 30, 202424.4824.4824.4824.4824.480.60%1
Sep 27, 202424.3424.3424.3424.3424.341.10%19
Sep 26, 202424.0724.0724.0724.0724.070.46%13
Sep 25, 202423.9623.9623.9623.9623.960.78%6
Sep 24, 202423.7823.7823.7823.7823.781.34%49
Sep 23, 202423.4623.4623.4623.4623.460.04%16
Sep 20, 202423.4523.4523.4523.4523.45-0.10%1
Sep 19, 202423.4723.4723.4723.4723.470.18%18
Sep 18, 202423.4323.4323.4323.4323.430.51%1
Sep 17, 202423.3123.3123.3123.3123.31-17
Sep 16, 202423.3123.3123.3123.3123.310.60%48
Sep 13, 202423.1723.1723.1723.1723.170.17%17
Sep 12, 202423.1323.1323.1323.1323.131.60%20
Sep 11, 202422.7722.7722.7722.7722.770.66%46
Sep 10, 202422.6222.6222.6222.6222.62-0.55%3
Sep 9, 202422.7422.7422.7422.7422.74-0.61%28
Sep 6, 202422.8822.8822.8822.8822.880.28%10
Sep 5, 202422.8222.8222.8222.8222.820.13%4
Sep 4, 202422.7922.7922.7922.7922.79-1.66%8
Sep 3, 202423.1723.1723.1723.1723.17-0.34%8
Aug 30, 202423.2523.2523.2523.2523.250.28%2
Aug 29, 202423.1923.1923.1923.1923.190.09%7
Aug 28, 202423.1723.1723.1723.1723.17-0.77%3
Aug 27, 202423.3523.3523.3523.3523.350.62%3
Aug 26, 202423.2023.2023.2023.2023.200.91%64
Aug 23, 202422.9922.9922.9922.9922.99-0.15%15
Aug 22, 202422.8723.0322.8723.0323.03-1.20%136
Aug 21, 202423.2323.3323.0923.3123.310.71%2,834
Aug 20, 202423.1423.1423.1423.1423.140.59%11
Aug 19, 202423.0123.0123.0123.0123.010.66%101
Aug 16, 202422.8622.8622.8622.8622.860.20%7
Aug 15, 202422.8122.8122.8122.8122.810.02%6
Aug 14, 202422.8122.8122.8122.8122.810.46%5
Aug 13, 202422.7022.7022.7022.7022.70-0.48%1
Aug 12, 202422.8122.8122.8122.8122.81-0.26%10
Aug 9, 202422.8722.8722.8722.8722.870.29%7
Aug 8, 202422.8122.8122.8122.8122.810.46%10
Aug 7, 202422.7022.7022.7022.7022.700.63%27
Aug 6, 202422.5622.5622.5622.5622.56-0.73%16
Aug 5, 202422.7322.7322.7322.7322.73-0.72%57
Aug 2, 202422.8922.8922.8922.8922.89-0.33%26
Aug 1, 202422.9722.9722.9722.9722.97-0.02%12