Skip to main content
USCF Sustainable Commodity Strategy Fund (ZSC)
NYSEARCA: ZSC · Real-Time Price · USD
22.99
-0.03 (-0.15%)
At close: Feb 19, 2025, 2:46 PM
23.11
+0.12 (0.54%)
After-hours: Feb 19, 2025, 4:10 PM EST

ZSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.9922.9922.9922.9922.99-0.39%15
Feb 20, 202523.0823.0823.0823.0823.08-0.15%22
Feb 19, 202522.3023.1122.3023.1123.110.39%453
Feb 18, 202522.9623.0222.9523.0223.02-0.63%3,648
Feb 14, 202523.3523.3623.0223.1723.171.14%3,706
Feb 13, 202522.9122.9122.9122.9122.91-0.35%3
Feb 12, 202522.9922.9922.9922.9922.99-0.76%67
Feb 11, 202523.1623.1623.1623.1623.16-8
Feb 10, 202523.1623.1623.1623.1623.16-0.04%14
Feb 7, 202523.0023.1723.0023.1723.171.09%1,500
Feb 6, 202522.9222.9222.9222.9222.920.13%3
Feb 5, 202522.8922.8922.8922.8922.890.42%2
Feb 4, 202522.8022.8022.8022.8022.80-0.20%6
Feb 3, 202522.8422.8422.8422.8422.84-0.28%53
Jan 31, 202522.9122.9122.9122.9122.910.07%2
Jan 30, 202522.8922.8922.8922.8922.890.54%24
Jan 29, 202522.6022.7722.4222.7722.770.40%2,488
Jan 28, 202524.0025.0022.5022.6822.68-0.77%1,857
Jan 27, 202522.8522.8522.8522.8522.85-0.22%46
Jan 24, 202523.0723.5022.7222.9022.900.46%4,162
Jan 23, 202523.0023.0022.8022.8022.80-0.71%333
Jan 22, 202523.0823.0922.9622.9622.96-0.44%418
Jan 21, 202523.1323.1323.0623.0623.061.41%422
Jan 17, 202522.7422.7422.7422.7422.740.04%18
Jan 16, 202522.7322.7322.7322.7322.730.42%12
Jan 15, 202522.6422.6422.6422.6422.640.71%11
Jan 14, 202522.4822.4822.4822.4822.480.47%1
Jan 13, 202522.3722.3722.3722.3722.37-0.09%84
Jan 10, 202522.3922.3922.3922.3922.39-57
Jan 8, 202522.3922.3922.3922.3922.39-0.16%13
Jan 7, 202522.4322.4322.4322.4322.430.56%5
Jan 6, 202522.4222.4222.3022.3022.30-0.89%145
Jan 3, 202522.5022.5022.5022.5022.500.51%177
Jan 2, 202522.3922.3922.3922.3922.390.74%33
Dec 31, 202422.2222.2222.2222.2222.220.20%34
Dec 30, 202422.1822.1822.1822.1822.18-1.27%44
Dec 27, 202422.3022.4622.3022.4622.46-2.11%328
Dec 26, 202422.9522.9522.9522.9522.460.48%24
Dec 24, 202422.8422.8422.8422.8422.350.46%76
Dec 23, 202422.7322.7322.7322.7322.251.11%35
Dec 20, 202422.4822.4822.4822.4822.01-0.64%53
Dec 19, 202422.6322.6322.6322.6322.150.09%6
Dec 18, 202422.6122.6122.6122.6122.13-1.07%10
Dec 17, 202422.8522.8522.8522.8522.37-0.46%112
Dec 16, 202422.9622.9622.9622.9622.47-0.61%64
Dec 13, 202423.1023.1023.1023.1022.61-0.65%39
Dec 12, 202423.2523.2523.2523.2522.75-0.85%21
Dec 11, 202423.4523.4523.4523.4522.95-0.11%10
Dec 10, 202423.4723.4723.4723.4722.970.79%6
Dec 9, 202423.2923.2923.2923.2922.790.37%19
Dec 6, 202423.2023.2023.2023.2022.710.39%22
Dec 5, 202423.1123.1123.1123.1122.62-0.41%110
Dec 4, 202423.2123.2123.2123.2122.72-0.32%64
Dec 3, 202423.2823.2823.2823.2822.79-0.17%15
Dec 2, 202423.3223.3223.3223.3222.830.24%12
Nov 29, 202423.2723.2723.2723.2722.771.20%6
Nov 27, 202422.9922.9922.9922.9922.50-0.69%2
Nov 26, 202423.1523.1523.1523.1522.660.70%31
Nov 25, 202422.9922.9922.9922.9922.500.13%75
Nov 22, 202422.9622.9622.9622.9622.48-0.69%59
Nov 21, 202423.1223.1223.1223.1222.630.02%33
Nov 20, 202423.1223.1223.1223.1222.63-0.22%281
Nov 19, 202423.1723.1723.1723.1722.68-0.32%10
Nov 18, 202423.2423.2423.2423.2422.750.22%35
Nov 15, 202423.1923.1923.1923.1922.70-0.43%68
Nov 14, 202423.2923.2923.2923.2922.800.15%8
Nov 13, 202423.2623.2623.2623.2622.76-2.60%100
Nov 12, 202423.8823.8823.8823.8823.37-0.08%24
Nov 11, 202423.9023.9023.9023.9023.39-0.17%10
Nov 8, 202423.9423.9423.9423.9423.43-0.29%32
Nov 7, 202424.0124.0124.0124.0123.501.24%8
Nov 6, 202423.7123.7123.7123.7123.210.04%30
Nov 5, 202423.8923.8923.7023.7023.200.51%143
Nov 4, 202423.5823.5823.5823.5823.080.30%15
Nov 1, 202423.7123.7123.5123.5123.01-117
Oct 31, 202423.5123.5123.5123.5123.01-0.49%29
Oct 30, 202423.6323.6323.6323.6323.13-1.15%9
Oct 29, 202423.9023.9023.9023.9023.400.44%136
Oct 28, 202423.8023.8023.8023.8023.290.49%12
Oct 25, 202423.9223.9223.6823.6823.18-0.40%834
Oct 24, 202423.7823.7823.7823.7823.270.21%416
Oct 23, 202423.7323.7323.7323.7323.220.23%7
Oct 22, 202423.6723.6723.6723.6723.170.11%2
Oct 21, 202423.6523.6523.6523.6523.150.51%9
Oct 18, 202423.5323.5323.5323.5323.03-0.17%3
Oct 17, 202423.5723.5723.5723.5723.07-0.15%40
Oct 16, 202423.6023.6023.6023.6023.10-1.11%4
Oct 15, 202423.8723.8723.8723.8723.36-0.54%65
Oct 14, 202424.0024.0024.0024.0023.49-0.42%28
Oct 11, 202424.1024.1024.1024.1023.59-0.09%1
Oct 10, 202424.1224.1224.1224.1223.61-0.61%1
Oct 9, 202424.2724.2724.2724.2723.75-0.39%2
Oct 8, 202424.3624.3624.3624.3623.85-0.47%2
Oct 7, 202424.4824.4824.4824.4823.960.45%5
Oct 4, 202424.3724.3724.3724.3723.85-0.27%180
Oct 3, 202424.4324.4324.4324.4323.91-0.59%2
Oct 2, 202424.5824.5824.5824.5824.06-0.18%-
Oct 1, 202424.6224.6224.6224.6224.100.57%13
Sep 30, 202424.4824.4824.4824.4823.960.60%1
Sep 27, 202424.3424.3424.3424.3423.821.10%19