USCF Sustainable Commodity Strategy Fund (ZSC)
NYSEARCA: ZSC · Real-Time Price · USD
23.28
+0.15 (0.67%)
Jun 27, 2025, 4:00 PM - Market closed
ZSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.13 | 23.29 | 23.13 | 23.29 | 23.29 | 0.67% | 372 |
| Jun 26, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.26% | 4 |
| Jun 25, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.02% | 49 |
| Jun 24, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.37% | 9 |
| Jun 23, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.65% | 3 |
| Jun 20, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.94% | 6 |
| Jun 18, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - | 104 |
| Jun 17, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.81% | 4 |
| Jun 16, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.32% | 6 |
| Jun 13, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.33% | 4 |
| Jun 12, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.15% | 48 |
| Jun 11, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.26% | 4 |
| Jun 10, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.32% | 10 |
| Jun 9, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.49% | 16 |
| Jun 6, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.19% | 3 |
| Jun 5, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.89% | 12 |
| Jun 4, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.87% | 3 |
| Jun 3, 2025 | 23.07 | 23.07 | 22.91 | 22.91 | 22.91 | -0.41% | 480 |
| Jun 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.48% | 14 |
| May 30, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.18% | 58 |
| May 29, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.10% | 85 |
| May 28, 2025 | 23.29 | 23.29 | 23.11 | 23.11 | 23.11 | -0.04% | 1,991 |
| May 27, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.15% | 13 |
| May 23, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.45% | 6 |
| May 22, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.06% | 7 |
| May 21, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.75% | 4 |
| May 20, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.43% | 6 |
| May 19, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.05% | 12 |
| May 16, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.69% | 7 |
| May 15, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.60% | 1 |
| May 14, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.85% | - |
| May 13, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.70% | 6 |
| May 12, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.08% | 53 |
| May 9, 2025 | 22.56 | 22.64 | 22.56 | 22.64 | 22.64 | 0.18% | 250 |
| May 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.62% | - |
| May 7, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.07% | 106 |
| May 6, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.24% | 198 |
| May 5, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.24% | 5 |
| May 2, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.24% | - |
| May 1, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.26% | 7 |
| Apr 30, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.04% | - |
| Apr 29, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.30% | - |
| Apr 28, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.61% | 17 |
| Apr 25, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| Apr 24, 2025 | 22.85 | 22.85 | 22.70 | 22.70 | 22.70 | 0.15% | 225 |
| Apr 23, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.78% | 8 |
| Apr 22, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.16% | 78 |
| Apr 21, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.51% | 16 |
| Apr 17, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | 2 |
| Apr 16, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | 2 |