USCF Sustainable Commodity Strategy Fund (ZSC)
NYSEARCA: ZSC · Real-Time Price · USD
31.65
+0.21 (0.66%)
At close: Aug 31, 2026, 4:00 PM EDT
31.65
0.00 (0.00%)
After-hours: Aug 31, 2026, 8:00 PM EDT
ZSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.66% | 72 |
| Aug 28, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.81% | 10 |
| Aug 27, 2026 | 31.06 | 31.19 | 31.06 | 31.19 | 31.19 | 1.02% | 427 |
| Aug 26, 2026 | 31.06 | 31.06 | 30.88 | 30.88 | 30.88 | -0.12% | 192 |
| Aug 25, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.91 | 0.19% | 19 |
| Aug 24, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.09% | 68 |
| Aug 21, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.05% | 206 |
| Aug 20, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.10% | 119 |
| Aug 19, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.06% | 18 |
| Aug 18, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.57 | -0.43% | 29 |
| Aug 17, 2026 | 31.06 | 31.06 | 30.71 | 30.71 | 30.71 | 0.72% | 457 |
| Aug 14, 2026 | 30.58 | 30.58 | 30.49 | 30.49 | 30.49 | 0.64% | 742 |
| Aug 13, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.18% | 15 |
| Aug 12, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.86% | 39 |
| Aug 11, 2026 | 30.33 | 30.33 | 29.93 | 30.09 | 30.09 | -0.22% | 742 |
| Aug 10, 2026 | 30.30 | 30.30 | 29.96 | 30.15 | 30.15 | 0.26% | 579 |
| Aug 7, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.58% | 12 |
| Aug 6, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.13% | 214 |
| Aug 5, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.19% | 54 |
| Aug 4, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.07% | 72 |
| Aug 3, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.57% | 10 |
| Jul 31, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.88% | 28 |
| Jul 30, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.95 | 0.26% | 21 |
| Jul 29, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.64% | 14 |
| Jul 28, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.40% | 11 |
| Jul 27, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -1.17% | 76 |
| Jul 24, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.61% | 35 |
| Jul 23, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.73 | -0.10% | 171 |
| Jul 22, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.59% | 566 |
| Jul 21, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.58 | -0.07% | 172 |
| Jul 20, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.48% | 61 |
| Jul 17, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.36% | 30 |
| Jul 16, 2026 | 30.52 | 30.76 | 30.35 | 30.35 | 30.35 | -0.79% | 6,351 |
| Jul 15, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.79% | 10 |
| Jul 14, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.24% | 24 |
| Jul 13, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.27 | 0.59% | 127 |
| Jul 10, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.55% | 16 |
| Jul 9, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.46% | 71 |
| Jul 8, 2026 | 30.15 | 30.15 | 30.13 | 30.13 | 30.13 | -0.23% | 601 |
| Jul 7, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.28% | 26 |
| Jul 6, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 1.93% | 67 |
| Jul 2, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.02% | 52 |
| Jul 1, 2026 | 29.78 | 31.06 | 29.54 | 29.54 | 29.54 | 0.35% | 7,004 |
| Jun 30, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.33% | 11 |
| Jun 29, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.41% | 94 |
| Jun 26, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.03% | 82 |
| Jun 25, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.72% | 7 |
| Jun 24, 2026 | 29.43 | 29.43 | 29.24 | 29.24 | 29.24 | -1.27% | 156 |
| Jun 23, 2026 | 29.77 | 29.77 | 29.61 | 29.61 | 29.61 | -0.88% | 181 |
| Jun 22, 2026 | 29.67 | 29.87 | 29.67 | 29.87 | 29.87 | 0.28% | 892 |