USCF Sustainable Commodity Strategy Fund (ZSC)
NYSEARCA: ZSC · Real-Time Price · USD
30.33
+0.10 (0.34%)
At close: Apr 28, 2026, 4:00 PM EDT
30.33
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
ZSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.34% | 73 |
| Apr 27, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.35% | 22 |
| Apr 24, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.07% | 18 |
| Apr 23, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.33% | 4 |
| Apr 22, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.28% | 20 |
| Apr 21, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.95 | -0.02% | 26 |
| Apr 20, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.54% | 69 |
| Apr 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.32% | 8 |
| Apr 16, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.70 | 0.10% | 133 |
| Apr 15, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.41% | 108 |
| Apr 14, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 1.15% | 72 |
| Apr 13, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.48% | 32 |
| Apr 10, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.21% | 18 |
| Apr 9, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.19% | 83 |
| Apr 8, 2026 | 29.20 | 29.20 | 28.97 | 28.97 | 28.97 | -0.80% | 1,637 |
| Apr 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.36% | 117 |
| Apr 6, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.46% | 49 |
| Apr 2, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.93% | 32 |
| Apr 1, 2026 | 29.14 | 29.64 | 29.14 | 29.45 | 29.44 | 0.19% | 4,811 |
| Mar 31, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.44% | 84 |
| Mar 30, 2026 | 29.20 | 29.26 | 28.99 | 29.26 | 29.26 | 0.96% | 763 |
| Mar 27, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.32% | 31 |
| Mar 26, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.17% | 19 |
| Mar 25, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.48% | 13 |
| Mar 24, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.91% | 9 |
| Mar 23, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.12% | 191 |
| Mar 20, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.14% | 8 |
| Mar 19, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.57% | 37 |
| Mar 18, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.24% | 106 |
| Mar 17, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.47% | 22 |
| Mar 16, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -1.99% | 311 |
| Mar 13, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.56% | 35 |
| Mar 12, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.38% | 57 |
| Mar 11, 2026 | 29.22 | 29.41 | 29.22 | 29.41 | 29.41 | 0.04% | 232 |
| Mar 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.06% | 19 |
| Mar 9, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.27% | 42 |
| Mar 6, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.60% | 7 |
| Mar 5, 2026 | 29.05 | 29.10 | 28.84 | 28.84 | 28.84 | 0.46% | 524 |
| Mar 4, 2026 | 28.85 | 28.85 | 28.54 | 28.71 | 28.71 | 0.45% | 856 |
| Mar 3, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -1.59% | 68 |
| Mar 2, 2026 | 29.31 | 29.31 | 29.04 | 29.04 | 29.04 | -0.16% | 730 |
| Feb 27, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.41% | 196 |
| Feb 26, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.69% | 124 |
| Feb 25, 2026 | 29.01 | 29.03 | 28.77 | 28.77 | 28.77 | 1.52% | 1,412 |
| Feb 24, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1.02% | 21 |
| Feb 23, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.39% | 84 |
| Feb 20, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.90% | 21 |
| Feb 19, 2026 | 27.82 | 28.13 | 27.82 | 27.92 | 27.92 | 0.50% | 1,038 |
| Feb 18, 2026 | 27.77 | 27.78 | 27.77 | 27.78 | 27.78 | -0.01% | 174 |
| Feb 17, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -1.45% | 577 |