USCF Sustainable Commodity Strategy Fund (ZSC)
NYSEARCA: ZSC · Real-Time Price · USD
22.79
-0.55 (-2.36%)
Mar 31, 2025, 9:30 AM EDT - Market closed
ZSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.27% | 4 |
| Feb 25, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -1.25% | 4 |
| Feb 24, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.02% | 8 |
| Feb 21, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.39% | 15 |
| Feb 20, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.15% | 22 |
| Feb 19, 2025 | 22.30 | 23.11 | 22.30 | 23.11 | 23.11 | 0.39% | 453 |
| Feb 18, 2025 | 22.96 | 23.02 | 22.95 | 23.02 | 23.02 | -0.63% | 3,648 |
| Feb 14, 2025 | 23.35 | 23.36 | 23.02 | 23.17 | 23.17 | 1.14% | 3,706 |
| Feb 13, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.35% | 3 |
| Feb 12, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.76% | 67 |
| Feb 11, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - | 8 |
| Feb 10, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.04% | 14 |
| Feb 7, 2025 | 23.00 | 23.17 | 23.00 | 23.17 | 23.17 | 1.09% | 1,500 |
| Feb 6, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.13% | 3 |
| Feb 5, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.42% | 2 |
| Feb 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.20% | 6 |
| Feb 3, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.28% | 53 |
| Jan 31, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.07% | 2 |
| Jan 30, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.54% | 24 |
| Jan 29, 2025 | 22.60 | 22.77 | 22.42 | 22.77 | 22.77 | 0.40% | 2,488 |
| Jan 28, 2025 | 24.00 | 25.00 | 22.50 | 22.68 | 22.68 | -0.77% | 1,857 |
| Jan 27, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.22% | 46 |
| Jan 24, 2025 | 23.07 | 23.50 | 22.72 | 22.90 | 22.90 | 0.46% | 4,162 |
| Jan 23, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.71% | 333 |
| Jan 22, 2025 | 23.08 | 23.09 | 22.96 | 22.96 | 22.96 | -0.44% | 418 |
| Jan 21, 2025 | 23.13 | 23.13 | 23.06 | 23.06 | 23.06 | 1.41% | 422 |