USCF Sustainable Commodity Strategy Fund (ZSC)
NYSEARCA: ZSC · Real-Time Price · USD
22.60
-0.07 (-0.31%)
May 8, 2025, 4:00 PM - Market closed
ZSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.20% | 8 |
| Apr 14, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 2.26% | 100 |
| Apr 11, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.16% | 20 |
| Apr 10, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.67% | 17 |
| Apr 9, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.47% | 18 |
| Apr 8, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -2.69% | 126 |
| Apr 7, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -2.40% | 14 |
| Apr 4, 2025 | 22.35 | 22.67 | 22.35 | 22.51 | 22.51 | -1.66% | 532 |
| Apr 3, 2025 | 22.75 | 22.89 | 22.75 | 22.89 | 22.89 | -0.41% | 105 |
| Apr 2, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.83% | 5 |
| Apr 1, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.55% | 8 |
| Mar 31, 2025 | 22.85 | 22.92 | 22.85 | 22.92 | 22.92 | 0.42% | 106 |
| Mar 28, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.39% | 6 |
| Mar 27, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.52% | 6 |
| Mar 26, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.33% | 42 |
| Mar 25, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.41% | 2 |
| Mar 24, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.99% | 15 |
| Mar 21, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.53% | 14 |
| Mar 20, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.06% | 6 |
| Mar 19, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.34% | 7 |
| Mar 18, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.04% | 7 |
| Mar 17, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.24% | 8 |
| Mar 14, 2025 | 23.49 | 23.49 | 23.11 | 23.16 | 23.16 | -0.79% | 427 |
| Mar 13, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.21% | 8 |
| Mar 12, 2025 | 23.44 | 23.44 | 23.29 | 23.29 | 23.29 | -0.53% | 249 |
| Mar 11, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.80% | 8 |
| Mar 10, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 2.29% | 163 |
| Mar 7, 2025 | 22.73 | 22.73 | 22.71 | 22.71 | 22.71 | 2.69% | 180 |
| Mar 6, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.80% | 21 |
| Mar 5, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.04% | 8 |
| Mar 4, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.27% | 19 |
| Mar 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.92% | 44 |
| Feb 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.16% | 12 |
| Feb 27, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.73% | 8 |