USCF Sustainable Commodity Strategy Fund (ZSC)

ZSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	29.80	29.80	29.80	29.80	-	0.12%	27
Jun 11, 2026	29.76	29.76	29.76	29.76	29.76	0.07%	37
Jun 10, 2026	29.74	29.74	29.74	29.74	29.74	-0.19%	47
Jun 9, 2026	29.80	29.80	29.80	29.80	29.80	-0.55%	107
Jun 8, 2026	30.16	30.16	29.96	29.96	29.96	0.66%	350
Jun 5, 2026	29.81	29.96	29.70	29.76	29.76	-2.41%	2,281
Jun 4, 2026	30.50	30.50	30.50	30.50	30.50	-0.60%	124
Jun 3, 2026	30.90	30.90	30.69	30.69	30.68	-0.63%	565
Jun 2, 2026	30.88	30.88	30.88	30.88	30.88	-	135
Jun 1, 2026	30.88	30.88	30.88	30.88	30.88	0.62%	2
May 29, 2026	30.69	30.69	30.69	30.69	30.69	-0.47%	4
May 28, 2026	30.84	30.84	30.84	30.84	30.84	0.54%	27
May 27, 2026	30.77	30.84	30.67	30.67	30.67	-0.74%	874
May 26, 2026	30.90	30.90	30.90	30.90	30.90	0.16%	10
May 22, 2026	30.80	30.85	30.68	30.85	30.85	0.44%	668
May 21, 2026	30.72	30.72	30.72	30.72	30.71	-1.13%	63
May 20, 2026	30.85	31.07	30.84	31.07	31.07	-0.13%	332
May 19, 2026	31.11	31.11	31.11	31.11	31.11	0.36%	66
May 18, 2026	31.00	31.00	31.00	31.00	30.99	0.68%	62
May 15, 2026	30.79	30.79	30.79	30.79	30.79	-1.20%	30
May 14, 2026	31.16	31.16	31.16	31.16	31.16	-1.20%	85
May 13, 2026	31.54	31.54	31.54	31.54	31.54	0.11%	31
May 12, 2026	31.41	31.50	31.41	31.50	31.50	1.14%	520
May 11, 2026	31.15	31.15	31.15	31.15	31.15	0.85%	24
May 8, 2026	30.89	30.89	30.89	30.89	30.89	0.41%	61
May 7, 2026	30.76	30.76	30.76	30.76	30.76	-0.42%	1,180
May 6, 2026	30.89	30.89	30.89	30.89	30.89	0.26%	278
May 5, 2026	30.60	30.81	30.60	30.81	30.81	0.62%	135
May 4, 2026	30.61	30.62	30.61	30.62	30.62	0.76%	130
May 1, 2026	30.39	30.39	30.39	30.39	30.39	-0.03%	306
Apr 30, 2026	30.61	30.61	30.40	30.40	30.40	0.33%	141
Apr 29, 2026	30.30	30.30	30.30	30.30	30.30	-0.09%	6
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

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.