Skip to main content
USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
18.94
+0.08 (0.40%)
At close: Dec 5, 2025, 4:00 PM EST
18.94
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ZSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9418.9418.9418.94-0.40%54
Dec 4, 202518.9218.9218.8618.8618.86-0.40%225
Dec 3, 202518.8618.9518.8618.9418.930.50%1,173
Dec 2, 202518.8418.8418.8418.8418.84-0.12%538
Dec 1, 202518.9318.9718.8618.8618.862.37%1,565
Nov 28, 202518.4318.4318.4318.4318.43-0.08%6
Nov 26, 202518.4418.4418.4418.4418.441.18%105
Nov 25, 202518.2318.2318.2318.2318.230.39%131
Nov 24, 202518.1018.1618.1018.1618.151.14%223
Nov 21, 202518.2518.2717.9517.9517.95-2.76%13,835
Nov 20, 202518.5318.5418.4618.4618.460.08%820
Nov 19, 202518.5618.5618.4518.4518.450.68%604
Nov 18, 202518.3218.3218.3218.3218.320.22%36
Nov 17, 202518.3718.3718.2818.2818.280.63%1,354
Nov 14, 202518.1718.1718.1718.1718.17-0.76%266
Nov 13, 202518.3118.3118.3118.3118.300.44%217
Nov 12, 202518.2318.2318.2318.2318.230.66%116
Nov 11, 202518.1118.1118.1118.1118.112.29%62
Nov 10, 202517.9117.9117.7017.7017.70-0.17%5,343
Nov 7, 202517.7317.7317.7317.7317.73-62
Nov 6, 202517.7917.7917.7317.7317.73-1.25%230
Nov 5, 202517.9617.9617.9617.9617.96-0.98%106
Nov 4, 202518.1318.1318.1318.1318.13-1.48%653
Nov 3, 202518.4718.4718.4118.4118.41-0.08%814
Oct 31, 202518.4218.4218.4218.4218.420.57%37
Oct 30, 202518.3318.3318.3218.3218.310.32%173
Oct 29, 202518.2618.2618.2618.2618.26-0.32%885
Oct 28, 202518.2818.3218.2818.3218.32-0.46%397
Oct 27, 202518.4218.4218.4018.4018.40-0.12%365
Oct 24, 202518.3218.4218.3218.4218.420.53%317
Oct 23, 202518.4018.4018.3318.3318.32-1.27%1,780
Oct 22, 202518.2218.5618.2218.5618.561.14%822
Oct 21, 202518.3018.3518.2918.3518.351.55%573
Oct 20, 202517.6418.1517.4218.0718.07-0.55%5,920
Oct 17, 202518.0718.1918.0718.1718.17-0.46%1,252
Oct 16, 202518.0918.3018.0918.2518.251.50%674
Oct 15, 202517.9917.9917.9917.9917.990.66%304
Oct 14, 202517.8318.3417.8317.8717.871.63%1,381
Oct 13, 202517.7317.9517.5817.5817.58-0.06%2,758
Oct 10, 202517.7317.7317.5917.5917.590.14%372
Oct 9, 202517.5817.5817.5417.5717.570.37%1,601
Oct 8, 202517.4217.6217.4217.5017.500.37%13,594
Oct 7, 202517.4417.4417.4417.4417.441.54%101
Oct 6, 202517.1017.1717.0917.1717.171.84%315
Oct 3, 202517.0317.0316.8616.8616.860.54%2,845
Oct 2, 202516.7716.7716.7716.7716.770.44%10
Oct 1, 202516.5716.7016.5716.7016.700.73%158
Sep 30, 202516.5616.5816.5616.5816.580.64%301
Sep 29, 202516.5216.5216.4716.4716.471.67%132
Sep 26, 202515.9516.2015.9516.2016.201.63%494
Sep 25, 202515.9415.9415.9415.9415.940.45%116
Sep 24, 202515.8515.8715.8515.8715.870.95%377
Sep 23, 202515.7215.7215.7215.7215.72-5
Sep 22, 202515.7215.7215.7215.7215.72-0.44%704
Sep 19, 202515.7915.7915.7915.7915.791.48%37
Sep 18, 202515.5615.5615.5615.5615.560.58%49
Sep 17, 202515.4715.4715.4715.4715.47-0.10%7
Sep 16, 202515.4915.4915.4915.4915.490.52%220
Sep 15, 202515.2415.4115.2415.4115.412.29%106
Sep 12, 202515.2015.2015.0615.0615.06-0.07%3,336
Sep 11, 202515.0715.0715.0715.0715.070.47%38
Sep 10, 202515.0015.0015.0015.0015.00-0.63%35
Sep 9, 202515.1015.1015.1015.1015.09-0.30%7
Sep 8, 202515.1415.1415.1415.1415.146.25%75
Sep 5, 202514.2514.2514.2514.2514.25-4.10%2,579
Sep 4, 202514.8614.8614.8614.8614.86-0.57%256
Sep 3, 202514.9514.9514.9514.9514.95-0.07%83
Sep 2, 202514.9014.9614.9014.9614.960.63%432
Aug 29, 202514.8614.8614.8614.8614.861.93%3
Aug 28, 202514.7314.7314.5814.5814.58-0.98%2,506
Aug 27, 202514.7314.7314.7314.7314.73-0.84%3
Aug 26, 202514.8514.8514.8514.8514.850.85%66
Aug 25, 202514.7314.7314.7314.7314.730.31%24
Aug 22, 202514.6814.6814.6814.6814.680.34%3
Aug 21, 202514.5614.6314.5614.6314.63-0.03%180
Aug 20, 202514.6414.6414.6414.6414.64-0.91%23
Aug 19, 202514.7714.7714.7714.7714.77-1.01%6
Aug 18, 202514.9414.9414.9214.9214.920.95%209
Aug 15, 202514.9414.9414.7814.7814.78-0.61%2,951
Aug 14, 202514.8714.8714.8714.8714.87-0.63%5
Aug 13, 202514.9714.9714.9714.9714.970.30%12
Aug 12, 202514.9214.9214.9214.9214.921.04%103
Aug 11, 202514.7714.7714.7714.7714.772.61%67
Aug 8, 202514.3914.3914.3914.3914.39-0.21%1,004
Aug 7, 202514.4214.4214.4214.4214.420.03%170
Aug 6, 202514.4214.4214.4214.4214.420.84%6
Aug 5, 202514.3014.3014.3014.3014.300.60%7
Aug 4, 202514.2114.2114.2114.2114.210.28%74
Aug 1, 202514.1714.1714.1714.1714.17-0.84%70
Jul 31, 202514.2914.2914.2914.2914.29-1.28%8
Jul 30, 202514.4814.4814.4814.4814.48-3.08%8
Jul 29, 202514.9414.9414.9414.9414.94-0.60%27
Jul 28, 202515.0315.0315.0315.0315.03-1.54%67
Jul 25, 202515.2615.2615.2615.2615.261.23%61
Jul 24, 202515.0815.0815.0815.0815.081.58%26
Jul 23, 202514.8414.8414.8414.8414.840.78%6
Jul 22, 202514.7314.7314.7314.7314.730.14%9
Jul 21, 202514.7114.7114.7114.7114.713.19%9
Jul 18, 202514.2514.2514.2514.2514.25-0.18%1,005
Jul 17, 202514.2814.2814.2814.2814.280.18%8