USCF Sustainable Commodity Strategy Fund (ZSC)
NYSEARCA: ZSC · Real-Time Price · USD
24.44
0.00 (0.00%)
Sep 4, 2025, 4:00 PM - Market open
ZSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.08% | 15 |
| Sep 3, 2025 | 24.50 | 24.50 | 24.42 | 24.42 | 24.42 | -0.45% | 466 |
| Sep 2, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.78% | 31 |
| Aug 29, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.37% | 6 |
| Aug 28, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.51% | 6 |
| Aug 27, 2025 | 24.56 | 24.56 | 24.37 | 24.37 | 24.37 | -0.77% | 157 |
| Aug 26, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.15% | 10 |
| Aug 25, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.59% | 8 |
| Aug 22, 2025 | 24.34 | 24.34 | 24.14 | 24.14 | 24.14 | -0.14% | 1,573 |
| Aug 21, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.04% | 8 |
| Aug 20, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.54% | 154 |
| Aug 19, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.19% | 3 |
| Aug 18, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.76% | 132 |
| Aug 15, 2025 | 24.05 | 24.05 | 23.83 | 23.83 | 23.83 | -0.44% | 1,208 |
| Aug 14, 2025 | 24.08 | 24.08 | 23.94 | 23.94 | 23.94 | -0.25% | 139 |
| Aug 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.17% | 8 |
| Aug 12, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.44% | 46 |
| Aug 11, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.55% | 55 |
| 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 |