USCF Sustainable Commodity Strategy Fund (ZSC)
NYSEARCA: ZSC · Real-Time Price · USD
23.85
+0.13 (0.55%)
At close: Aug 11, 2025, 4:00 PM
23.85
0.00 (0.00%)
After-hours: Aug 11, 2025, 8:00 PM EDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.55% | 141 |
| Jul 25, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.58% | 5 |
| Jul 24, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.33% | 6 |
| Jul 23, 2025 | 24.31 | 24.31 | 24.21 | 24.21 | 24.21 | 1.00% | 181 |
| Jul 22, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.08% | 10 |
| Jul 21, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.10% | 7 |
| Jul 18, 2025 | 23.85 | 23.86 | 23.69 | 23.69 | 23.69 | 0.38% | 269 |
| Jul 17, 2025 | 23.61 | 23.61 | 23.60 | 23.60 | 23.60 | 0.13% | 108 |
| Jul 16, 2025 | 23.59 | 23.59 | 23.57 | 23.57 | 23.57 | -0.21% | 127 |
| Jul 15, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.64% | 4 |
| Jul 14, 2025 | 23.62 | 23.62 | 23.47 | 23.47 | 23.47 | -0.45% | 213 |
| Jul 11, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.38% | 6 |
| Jul 10, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.62% | 4 |
| Jul 9, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.06% | 45 |
| Jul 8, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.02% | 116 |
| Jul 7, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.06% | 20 |
| Jul 3, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.03% | 4 |
| Jul 2, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.47% | 3 |
| Jul 1, 2025 | 23.41 | 23.49 | 23.20 | 23.26 | 23.26 | -0.04% | 41,336 |
| Jun 30, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.09% | 20 |
| 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 |