Skip to main content
USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
23.52
-0.19 (-0.81%)
At close: Apr 28, 2026, 4:00 PM EDT
23.52
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

ZSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202623.8123.8123.7123.7123.710.19%261
Apr 24, 202623.6723.6723.6723.6723.670.32%14
Apr 23, 202623.5923.5923.5923.5923.59-0.34%56
Apr 22, 202623.7523.7523.6723.6723.670.96%405
Apr 21, 202623.6223.6223.4523.4523.45-0.97%250
Apr 20, 202623.6823.6823.6823.6823.680.36%17
Apr 17, 202623.5923.5923.5923.5923.591.26%118
Apr 16, 202623.3023.3023.3023.3023.300.20%6
Apr 15, 202623.2823.2823.1323.2523.250.32%2,589
Apr 14, 202623.0623.1823.0623.1823.182.14%1,091
Apr 13, 202622.5522.7622.5522.6922.691.18%1,167
Apr 10, 202622.4322.4322.4322.4322.430.97%5
Apr 9, 202622.2122.2122.2122.2122.210.02%31
Apr 8, 202622.1322.2122.1322.2122.210.48%3,162
Apr 7, 202622.1022.1022.1022.1022.10-0.11%61
Apr 6, 202622.3522.3522.0322.1322.13-0.34%1,780
Apr 2, 202622.1422.2022.1422.2022.20-1.81%288
Apr 1, 202622.5022.6122.5022.6122.611.10%99,909
Mar 31, 202622.5022.5022.2522.3622.360.53%72,230
Mar 30, 202622.0322.2522.0322.2522.251.92%348
Mar 27, 202621.8321.8321.8321.8321.831.78%289
Mar 26, 202621.6221.6221.4521.4521.45-0.70%1,320
Mar 25, 202621.6021.6021.6021.6021.600.80%205
Mar 24, 202621.5321.5321.4321.4321.430.49%781
Mar 23, 202621.3221.3221.3221.3221.321.62%141
Mar 20, 202620.9820.9820.9820.9820.98-0.93%285
Mar 19, 202621.2021.2021.1621.1821.18-3.31%1,036
Mar 18, 202621.7821.9121.7821.9121.91-1.22%997
Mar 17, 202622.2622.2722.1822.1822.18-7.30%2,382
Mar 16, 202622.5823.9222.5023.9223.926.36%1,551
Mar 13, 202622.6222.6322.4922.4922.49-1.40%2,166
Mar 12, 202622.8422.8422.7422.8122.810.05%570
Mar 11, 202622.8923.0622.8022.8022.80-0.85%3,230
Mar 10, 202623.1523.1523.0023.0023.000.76%1,004
Mar 9, 202622.6822.8222.6822.8222.821.09%783
Mar 6, 202622.4122.6422.4122.5822.582.07%688
Mar 5, 202622.1422.2122.1222.1222.12-1.15%1,045
Mar 4, 202622.1322.4522.1322.3822.382.00%1,564
Mar 3, 202622.8022.8421.9421.9421.94-4.20%3,823
Mar 2, 202623.0023.0520.7722.9022.90-1.11%2,892
Feb 27, 202623.1123.1623.0723.1623.160.48%807
Feb 26, 202623.0923.0923.0423.0523.051.17%694
Feb 25, 202622.2422.7822.2322.7822.783.27%6,637
Feb 24, 202621.7122.7421.7122.0622.062.51%1,628
Feb 23, 202621.4521.5921.4521.5221.52-0.19%1,623
Feb 20, 202621.4321.5621.4321.5621.551.72%627
Feb 19, 202621.1921.1921.1921.1921.19-0.21%18
Feb 18, 202621.3121.3221.2221.2421.241.99%1,322
Feb 17, 202620.8320.8320.8220.8220.82-1.51%529
Feb 13, 202621.1421.1421.1421.1421.14-0.85%285
Feb 12, 202621.5521.5521.2321.3221.32-2.51%809
Feb 11, 202621.8721.8721.8721.8721.871.53%161
Feb 10, 202621.6021.6021.5421.5421.54-1.73%159
Feb 9, 202621.6921.9221.6921.9221.921.75%1,787
Feb 6, 202621.6521.6521.5221.5421.541.44%759
Feb 5, 202621.3821.3821.2421.2421.24-5.06%582
Feb 4, 202622.3722.3722.3722.3722.37-0.18%246
Feb 3, 202622.4422.4422.4122.4122.412.20%657
Feb 2, 202622.0122.3120.7821.9321.93-3.74%3,687
Jan 30, 202623.9223.9821.7822.7822.78-8.69%5,284
Jan 29, 202624.8424.9524.6124.9524.950.32%1,361
Jan 28, 202624.9324.9324.7524.8724.87-0.56%4,321
Jan 27, 202624.6025.0124.5425.0125.011.44%35,146
Jan 26, 202625.0025.0024.6524.6524.65-0.63%9,387
Jan 23, 202624.2724.8124.2724.8124.812.41%1,621
Jan 22, 202624.1824.2324.1224.2324.231.00%1,258
Jan 21, 202623.7824.0523.7823.9923.990.90%3,156
Jan 20, 202623.6025.0822.5823.7723.770.87%10,329
Jan 16, 202624.0924.0923.5323.5723.57-3.10%8,522
Jan 15, 202624.4124.5124.3224.3224.32-0.84%21,738
Jan 14, 202624.3924.6224.3924.5324.531.93%1,674
Jan 13, 202623.9225.0623.9224.0624.06-0.24%5,887
Jan 12, 202623.3624.6323.3624.1224.124.93%4,210
Jan 9, 202622.7023.0722.7022.9922.992.04%3,040
Jan 8, 202621.7922.5721.7922.5322.531.35%1,516
Jan 7, 202622.4822.4822.1022.2322.23-1.08%2,800
Jan 6, 202621.9723.3121.9722.4722.474.16%7,019
Jan 5, 202621.4121.6221.4121.5721.572.20%1,266
Jan 2, 202621.1921.1921.1121.1121.100.09%517
Dec 31, 202520.9921.0920.9921.0921.09-0.38%929
Dec 30, 202521.1021.1721.0721.1721.171.48%1,806
Dec 29, 202521.0021.0020.8420.8620.86-1.84%1,049
Dec 26, 202521.2521.2821.2221.2521.251.61%3,051
Dec 24, 202520.5721.5120.5720.9120.910.92%1,975
Dec 23, 202520.3120.7919.8920.7220.722.14%43,930
Dec 22, 202520.0620.3820.0220.2920.281.25%1,935
Dec 19, 202519.7320.0319.6020.0319.842.87%2,209
Dec 18, 202519.4819.4819.4819.4819.290.08%280
Dec 17, 202519.4719.4719.4619.4619.270.99%415
Dec 16, 202519.2719.3319.2619.2719.08-0.21%994
Dec 15, 202519.1619.3219.0519.3119.124.77%1,429
Dec 12, 202519.0519.3318.4318.4318.25-0.27%37,378
Dec 11, 202519.1819.3118.4818.4818.30-2.84%113,422
Dec 10, 202519.0219.0219.0219.0218.840.48%29
Dec 9, 202518.9318.9318.9318.9318.750.32%27
Dec 8, 202518.8718.8718.8718.8718.69-0.35%50
Dec 5, 202518.9418.9418.9418.9418.750.40%54
Dec 4, 202518.9218.9218.8618.8618.68-0.40%225
Dec 3, 202518.8618.9518.8618.9418.750.50%1,173
Dec 2, 202518.8418.8418.8418.8418.66-0.12%538