USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
22.12
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
ZSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.14 | 22.21 | 22.12 | 22.12 | 22.12 | -1.15% | 1,045 |
| Mar 4, 2026 | 22.13 | 22.45 | 22.13 | 22.38 | 22.38 | 2.00% | 1,564 |
| Mar 3, 2026 | 22.80 | 22.84 | 21.94 | 21.94 | 21.94 | -4.20% | 3,823 |
| Mar 2, 2026 | 23.00 | 23.05 | 20.77 | 22.90 | 22.90 | -1.11% | 2,892 |
| Feb 27, 2026 | 23.11 | 23.16 | 23.07 | 23.16 | 23.16 | 0.48% | 807 |
| Feb 26, 2026 | 23.09 | 23.09 | 23.04 | 23.05 | 23.05 | 1.17% | 694 |
| Feb 25, 2026 | 22.24 | 22.78 | 22.23 | 22.78 | 22.78 | 3.27% | 6,637 |
| Feb 24, 2026 | 21.71 | 22.74 | 21.71 | 22.06 | 22.06 | 2.51% | 1,628 |
| Feb 23, 2026 | 21.45 | 21.59 | 21.45 | 21.52 | 21.52 | -0.19% | 1,623 |
| Feb 20, 2026 | 21.43 | 21.56 | 21.43 | 21.56 | 21.55 | 1.72% | 627 |
| Feb 19, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.21% | 18 |
| Feb 18, 2026 | 21.31 | 21.32 | 21.22 | 21.24 | 21.24 | 1.99% | 1,322 |
| Feb 17, 2026 | 20.83 | 20.83 | 20.82 | 20.82 | 20.82 | -1.51% | 529 |
| Feb 13, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.85% | 285 |
| Feb 12, 2026 | 21.55 | 21.55 | 21.23 | 21.32 | 21.32 | -2.51% | 809 |
| Feb 11, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.53% | 161 |
| Feb 10, 2026 | 21.60 | 21.60 | 21.54 | 21.54 | 21.54 | -1.73% | 159 |
| Feb 9, 2026 | 21.69 | 21.92 | 21.69 | 21.92 | 21.92 | 1.75% | 1,787 |
| Feb 6, 2026 | 21.65 | 21.65 | 21.52 | 21.54 | 21.54 | 1.44% | 759 |
| Feb 5, 2026 | 21.38 | 21.38 | 21.24 | 21.24 | 21.24 | -5.06% | 582 |
| Feb 4, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.18% | 246 |
| Feb 3, 2026 | 22.44 | 22.44 | 22.41 | 22.41 | 22.41 | 2.20% | 657 |
| Feb 2, 2026 | 22.01 | 22.31 | 20.78 | 21.93 | 21.93 | -3.74% | 3,687 |
| Jan 30, 2026 | 23.92 | 23.98 | 21.78 | 22.78 | 22.78 | -8.69% | 5,284 |
| Jan 29, 2026 | 24.84 | 24.95 | 24.61 | 24.95 | 24.95 | 0.32% | 1,361 |
| Jan 28, 2026 | 24.93 | 24.93 | 24.75 | 24.87 | 24.87 | -0.56% | 4,321 |
| Jan 27, 2026 | 24.60 | 25.01 | 24.54 | 25.01 | 25.01 | 1.44% | 35,146 |
| Jan 26, 2026 | 25.00 | 25.00 | 24.65 | 24.65 | 24.65 | -0.63% | 9,387 |
| Jan 23, 2026 | 24.27 | 24.81 | 24.27 | 24.81 | 24.81 | 2.41% | 1,621 |
| Jan 22, 2026 | 24.18 | 24.23 | 24.12 | 24.23 | 24.23 | 1.00% | 1,258 |
| Jan 21, 2026 | 23.78 | 24.05 | 23.78 | 23.99 | 23.99 | 0.90% | 3,156 |
| Jan 20, 2026 | 23.60 | 25.08 | 22.58 | 23.77 | 23.77 | 0.87% | 10,329 |
| Jan 16, 2026 | 24.09 | 24.09 | 23.53 | 23.57 | 23.57 | -3.10% | 8,522 |
| Jan 15, 2026 | 24.41 | 24.51 | 24.32 | 24.32 | 24.32 | -0.84% | 21,738 |
| Jan 14, 2026 | 24.39 | 24.62 | 24.39 | 24.53 | 24.53 | 1.93% | 1,674 |
| Jan 13, 2026 | 23.92 | 25.06 | 23.92 | 24.06 | 24.06 | -0.24% | 5,887 |
| Jan 12, 2026 | 23.36 | 24.63 | 23.36 | 24.12 | 24.12 | 4.93% | 4,210 |
| Jan 9, 2026 | 22.70 | 23.07 | 22.70 | 22.99 | 22.99 | 2.04% | 3,040 |
| Jan 8, 2026 | 21.79 | 22.57 | 21.79 | 22.53 | 22.53 | 1.35% | 1,516 |
| Jan 7, 2026 | 22.48 | 22.48 | 22.10 | 22.23 | 22.23 | -1.08% | 2,800 |
| Jan 6, 2026 | 21.97 | 23.31 | 21.97 | 22.47 | 22.47 | 4.16% | 7,019 |
| Jan 5, 2026 | 21.41 | 21.62 | 21.41 | 21.57 | 21.57 | 2.20% | 1,266 |
| Jan 2, 2026 | 21.19 | 21.19 | 21.11 | 21.11 | 21.10 | 0.09% | 517 |
| Dec 31, 2025 | 20.99 | 21.09 | 20.99 | 21.09 | 21.09 | -0.38% | 929 |
| Dec 30, 2025 | 21.10 | 21.17 | 21.07 | 21.17 | 21.17 | 1.48% | 1,806 |
| Dec 29, 2025 | 21.00 | 21.00 | 20.84 | 20.86 | 20.86 | -1.84% | 1,049 |
| Dec 26, 2025 | 21.25 | 21.28 | 21.22 | 21.25 | 21.25 | 1.61% | 3,051 |
| Dec 24, 2025 | 20.57 | 21.51 | 20.57 | 20.91 | 20.91 | 0.92% | 1,975 |
| Dec 23, 2025 | 20.31 | 20.79 | 19.89 | 20.72 | 20.72 | 2.14% | 43,930 |
| Dec 22, 2025 | 20.06 | 20.38 | 20.02 | 20.29 | 20.28 | 1.25% | 1,935 |
| Dec 19, 2025 | 19.73 | 20.03 | 19.60 | 20.03 | 19.84 | 2.87% | 2,209 |
| Dec 18, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.29 | 0.08% | 280 |
| Dec 17, 2025 | 19.47 | 19.47 | 19.46 | 19.46 | 19.27 | 0.99% | 415 |
| Dec 16, 2025 | 19.27 | 19.33 | 19.26 | 19.27 | 19.08 | -0.21% | 994 |
| Dec 15, 2025 | 19.16 | 19.32 | 19.05 | 19.31 | 19.12 | 4.77% | 1,429 |
| Dec 12, 2025 | 19.05 | 19.33 | 18.43 | 18.43 | 18.25 | -0.27% | 37,378 |
| Dec 11, 2025 | 19.18 | 19.31 | 18.48 | 18.48 | 18.30 | -2.84% | 113,422 |
| Dec 10, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.84 | 0.48% | 29 |
| Dec 9, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.75 | 0.32% | 27 |
| Dec 8, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.69 | -0.35% | 50 |
| Dec 5, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.75 | 0.40% | 54 |
| Dec 4, 2025 | 18.92 | 18.92 | 18.86 | 18.86 | 18.68 | -0.40% | 225 |
| Dec 3, 2025 | 18.86 | 18.95 | 18.86 | 18.94 | 18.75 | 0.50% | 1,173 |
| Dec 2, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.66 | -0.12% | 538 |
| Dec 1, 2025 | 18.93 | 18.97 | 18.86 | 18.86 | 18.68 | 2.37% | 1,565 |
| Nov 28, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.25 | -0.08% | 6 |
| Nov 26, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.26 | 1.18% | 105 |
| Nov 25, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.05 | 0.39% | 131 |
| Nov 24, 2025 | 18.10 | 18.16 | 18.10 | 18.16 | 17.98 | 1.14% | 223 |
| Nov 21, 2025 | 18.25 | 18.27 | 17.95 | 17.95 | 17.78 | -2.76% | 13,835 |
| Nov 20, 2025 | 18.53 | 18.54 | 18.46 | 18.46 | 18.28 | 0.08% | 820 |
| Nov 19, 2025 | 18.56 | 18.56 | 18.45 | 18.45 | 18.27 | 0.68% | 604 |
| Nov 18, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.14 | 0.22% | 36 |
| Nov 17, 2025 | 18.37 | 18.37 | 18.28 | 18.28 | 18.10 | 0.63% | 1,354 |
| Nov 14, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 17.99 | -0.76% | 266 |
| Nov 13, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.13 | 0.44% | 217 |
| Nov 12, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.05 | 0.66% | 116 |
| Nov 11, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 17.93 | 2.29% | 62 |
| Nov 10, 2025 | 17.91 | 17.91 | 17.70 | 17.70 | 17.53 | -0.17% | 5,343 |
| Nov 7, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.56 | - | 62 |
| Nov 6, 2025 | 17.79 | 17.79 | 17.73 | 17.73 | 17.56 | -1.25% | 230 |
| Nov 5, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.78 | -0.98% | 106 |
| Nov 4, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 17.96 | -1.48% | 653 |
| Nov 3, 2025 | 18.47 | 18.47 | 18.41 | 18.41 | 18.23 | -0.08% | 814 |
| Oct 31, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.24 | 0.57% | 37 |
| Oct 30, 2025 | 18.33 | 18.33 | 18.32 | 18.32 | 18.14 | 0.32% | 173 |
| Oct 29, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.08 | -0.32% | 885 |
| Oct 28, 2025 | 18.28 | 18.32 | 18.28 | 18.32 | 18.14 | -0.46% | 397 |
| Oct 27, 2025 | 18.42 | 18.42 | 18.40 | 18.40 | 18.22 | -0.12% | 365 |
| Oct 24, 2025 | 18.32 | 18.42 | 18.32 | 18.42 | 18.24 | 0.53% | 317 |
| Oct 23, 2025 | 18.40 | 18.40 | 18.33 | 18.33 | 18.15 | -1.27% | 1,780 |
| Oct 22, 2025 | 18.22 | 18.56 | 18.22 | 18.56 | 18.38 | 1.14% | 822 |
| Oct 21, 2025 | 18.30 | 18.35 | 18.29 | 18.35 | 18.17 | 1.55% | 573 |
| Oct 20, 2025 | 17.64 | 18.15 | 17.42 | 18.07 | 17.90 | -0.55% | 5,920 |
| Oct 17, 2025 | 18.07 | 18.19 | 18.07 | 18.17 | 17.99 | -0.46% | 1,252 |
| Oct 16, 2025 | 18.09 | 18.30 | 18.09 | 18.25 | 18.08 | 1.50% | 674 |
| Oct 15, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.81 | 0.66% | 304 |
| Oct 14, 2025 | 17.83 | 18.34 | 17.83 | 17.87 | 17.69 | 1.63% | 1,381 |
| Oct 13, 2025 | 17.73 | 17.95 | 17.58 | 17.58 | 17.41 | -0.06% | 2,758 |
| Oct 10, 2025 | 17.73 | 17.73 | 17.59 | 17.59 | 17.42 | 0.14% | 372 |