USCF Sustainable Commodity Strategy Fund (ZSC)
NYSEARCA: ZSC · Real-Time Price · USD
27.18
0.00 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
ZSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | - | 0.04% | 56 |
| Dec 4, 2025 | 26.91 | 27.17 | 26.90 | 27.17 | 27.17 | 0.02% | 1,021 |
| Dec 3, 2025 | 27.15 | 27.37 | 27.15 | 27.16 | 27.16 | -0.04% | 580 |
| Dec 2, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.53% | 8 |
| Dec 1, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.13% | 37 |
| Nov 28, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.28% | 13 |
| Nov 26, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.67% | 52 |
| Nov 25, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.56% | 44 |
| Nov 24, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.60 | -0.17% | 87 |
| Nov 21, 2025 | 26.86 | 26.86 | 26.65 | 26.65 | 26.65 | -2.08% | 366 |
| Nov 20, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.64% | 4 |
| Nov 19, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -1.01% | 66 |
| Nov 18, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 3.73% | 87 |
| Nov 17, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -2.70% | 127 |
| Nov 14, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.72% | 43 |
| Nov 13, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.04% | 55 |
| Nov 12, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.54% | 35 |
| Nov 11, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 1.06% | 37 |
| Nov 10, 2025 | 27.48 | 27.49 | 27.48 | 27.49 | 27.49 | 0.64% | 173 |
| Nov 7, 2025 | 27.53 | 27.53 | 27.31 | 27.31 | 27.31 | -0.56% | 305 |
| Nov 6, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.94% | 24 |
| Nov 5, 2025 | 27.43 | 27.43 | 27.21 | 27.21 | 27.21 | -0.97% | 566 |
| Nov 4, 2025 | 27.67 | 27.70 | 27.27 | 27.48 | 27.48 | 0.57% | 1,719 |
| Nov 3, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.74% | 10 |
| Oct 31, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.31% | 32 |
| Oct 30, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.23% | 665 |
| Oct 29, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.15% | 8 |
| Oct 28, 2025 | 26.78 | 26.84 | 26.78 | 26.84 | 26.83 | -0.06% | 284 |
| Oct 27, 2025 | 26.99 | 26.99 | 26.85 | 26.85 | 26.85 | 0.16% | 496 |
| Oct 24, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.59% | 74 |
| Oct 23, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.13% | 454 |
| Oct 22, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.23% | 65 |
| Oct 21, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.23% | 28 |
| Oct 20, 2025 | 26.70 | 26.70 | 26.50 | 26.50 | 26.50 | -0.32% | 163 |
| Oct 17, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.31% | 60 |
| Oct 16, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.17% | 57 |
| Oct 15, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.65% | 7 |
| Oct 14, 2025 | 26.00 | 26.19 | 26.00 | 26.19 | 26.19 | 0.83% | 409 |
| Oct 13, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.56% | 63 |
| Oct 10, 2025 | 26.37 | 26.60 | 26.37 | 26.38 | 26.38 | 0.05% | 446 |
| Oct 9, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.42% | 10 |
| Oct 8, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.19% | 6 |
| Oct 7, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.63% | 31 |
| Oct 6, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.58% | 4 |
| Oct 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.79% | 54 |
| Oct 2, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.38% | 31 |
| Oct 1, 2025 | 25.62 | 25.62 | 25.24 | 25.44 | 25.44 | -0.08% | 21,253 |
| Sep 30, 2025 | 25.61 | 25.61 | 25.46 | 25.46 | 25.46 | 0.35% | 235 |
| Sep 29, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.32% | 62 |
| Sep 26, 2025 | 25.41 | 25.41 | 25.29 | 25.29 | 25.29 | 0.54% | 464 |