Skip to main content
USCF Sustainable Commodity Strategy Fund (ZSC)
NYSEARCA: ZSC · Real-Time Price · USD
29.30
+0.46 (1.60%)
Mar 6, 2026, 4:00 PM EST - Market closed

ZSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.3029.3029.3029.3029.301.60%7
Mar 5, 202629.0529.1028.8428.8428.840.46%524
Mar 4, 202628.8528.8528.5428.7128.710.45%856
Mar 3, 202628.5828.5828.5828.5828.58-1.59%68
Mar 2, 202629.3129.3129.0429.0429.04-0.16%730
Feb 27, 202629.0929.0929.0929.0929.090.41%196
Feb 26, 202628.9728.9728.9728.9728.970.69%124
Feb 25, 202629.0129.0328.7728.7728.771.52%1,412
Feb 24, 202628.3428.3428.3428.3428.341.02%21
Feb 23, 202628.0628.0628.0628.0628.06-0.39%84
Feb 20, 202628.1728.1728.1728.1728.170.90%21
Feb 19, 202627.8228.1327.8227.9227.920.50%1,038
Feb 18, 202627.7727.7827.7727.7827.78-0.01%174
Feb 17, 202627.7827.7827.7827.7827.78-1.45%577
Feb 13, 202628.2228.2228.1928.1928.19-0.01%687
Feb 12, 202628.1928.1928.1928.1928.19-0.45%55
Feb 11, 202628.3228.3228.3228.3228.320.50%20
Feb 10, 202628.1828.1828.1828.1828.18-0.48%4
Feb 9, 202628.3228.3228.3228.3228.320.50%77
Feb 6, 202628.1828.1828.1828.1828.180.35%71
Feb 5, 202628.0828.0828.0828.0828.08-1.88%19
Feb 4, 202628.6128.6228.6128.6228.620.47%143
Feb 3, 202628.4828.4828.4828.4828.480.51%17
Feb 2, 202628.3428.3428.3428.3428.34-1.60%164
Jan 30, 202628.8028.8028.8028.8028.80-3.49%160
Jan 29, 202629.9129.9129.8429.8429.84-0.12%167
Jan 28, 202629.6429.8729.6429.8729.87-0.71%691
Jan 27, 202630.4730.4729.8230.0930.091.07%2,754
Jan 26, 202630.0030.0229.7729.7729.77-0.20%1,492
Jan 23, 202629.9929.9929.8329.8329.831.22%210
Jan 22, 202629.4729.4729.4729.4729.470.48%510
Jan 21, 202629.3329.3329.3329.3329.331.02%22
Jan 20, 202629.0429.0429.0429.0429.04-0.76%194
Jan 16, 202629.2629.2629.2629.2629.26-0.89%20
Jan 15, 202629.5229.5229.5229.5229.52-0.25%61
Jan 14, 202629.7329.7529.5929.5929.590.63%375
Jan 13, 202629.1829.4129.1229.4129.41-0.71%4,106
Jan 12, 202629.6229.6229.6229.6229.621.89%380
Jan 9, 202629.2829.3229.0729.0729.070.14%4,853
Jan 8, 202629.2629.2629.0329.0329.030.33%1,171
Jan 7, 202629.1029.1028.9428.9428.940.07%954
Jan 6, 202628.9228.9228.9228.9228.921.92%22
Jan 5, 202628.0628.6128.0628.3728.371.65%2,990
Jan 2, 202627.9127.9127.9127.9127.91-0.43%85
Dec 31, 202528.0328.0328.0328.0328.030.05%145
Dec 30, 202528.2028.2028.0228.0228.02-0.44%310
Dec 29, 202528.1428.1428.1428.1428.140.72%209
Dec 26, 202527.9427.9427.9427.9427.940.04%43
Dec 24, 202527.9327.9327.9327.9327.930.57%53
Dec 23, 202527.7727.7727.7727.7727.771.15%95
Dec 22, 202527.4627.4627.4627.4627.46-0.38%6
Dec 19, 202527.5627.5627.5627.5627.071.58%13
Dec 18, 202527.1327.1327.1327.1326.65-0.11%105
Dec 17, 202527.1627.1627.1627.1626.680.24%15
Dec 16, 202527.1027.1027.1027.1026.61-0.11%45
Dec 15, 202527.1327.1327.1327.1326.64-0.80%33
Dec 12, 202527.3527.3527.3527.3526.860.31%137
Dec 11, 202527.2427.2627.2427.2626.780.70%177
Dec 10, 202527.0727.0727.0727.0726.590.09%100
Dec 9, 202527.0527.0527.0527.0526.560.04%323
Dec 8, 202527.0427.0427.0427.0426.55-0.52%51
Dec 5, 202527.1827.1827.1827.1826.690.04%56
Dec 4, 202526.9127.1726.9027.1726.680.02%1,021
Dec 3, 202527.1527.3727.1527.1626.68-0.04%581
Dec 2, 202527.1727.1727.1727.1726.69-0.53%8
Dec 1, 202527.3227.3227.3227.3226.831.13%37
Nov 28, 202527.0127.0127.0127.0126.530.28%13
Nov 26, 202526.9426.9426.9426.9426.460.67%52
Nov 25, 202526.7626.7626.7626.7626.280.56%44
Nov 24, 202526.6126.6126.6126.6126.13-0.17%87
Nov 21, 202526.8626.8626.6526.6526.18-2.08%366
Nov 20, 202527.2227.2227.2227.2226.73-0.64%4
Nov 19, 202527.3927.3927.3927.3926.90-1.01%66
Nov 18, 202527.6727.6727.6727.6727.183.73%87
Nov 17, 202526.6826.6826.6826.6826.20-2.70%127
Nov 14, 202527.4227.4227.4227.4226.93-0.72%43
Nov 13, 202527.6127.6127.6127.6127.12-0.04%55
Nov 12, 202527.6327.6327.6327.6327.13-0.54%35
Nov 11, 202527.7827.7827.7827.7827.281.06%37
Nov 10, 202527.4827.4927.4827.4927.000.64%173
Nov 7, 202527.5327.5327.3127.3126.82-0.56%305
Nov 6, 202527.4727.4727.4727.4726.980.94%24
Nov 5, 202527.4327.4327.2127.2126.73-0.97%566
Nov 4, 202527.6727.7027.2727.4826.990.57%1,719
Nov 3, 202527.3227.3227.3227.3226.830.74%10
Oct 31, 202527.1227.1227.1227.1226.64-0.31%32
Oct 30, 202527.2127.2127.2127.2126.721.23%665
Oct 29, 202526.8826.8826.8826.8826.400.15%8
Oct 28, 202526.7826.8426.7826.8426.36-0.06%284
Oct 27, 202526.9926.9926.8526.8526.370.16%496
Oct 24, 202526.8126.8126.8126.8126.330.59%74
Oct 23, 202526.6526.6526.6526.6526.180.13%454
Oct 22, 202526.6226.6226.6226.6226.140.23%65
Oct 21, 202526.5626.5626.5626.5626.080.23%28
Oct 20, 202526.7026.7026.5026.5026.02-0.32%163
Oct 17, 202526.5826.5826.5826.5826.11-0.31%60
Oct 16, 202526.6626.6626.6626.6626.191.17%57
Oct 15, 202526.3626.3626.3626.3625.890.65%7
Oct 14, 202526.0026.1926.0026.1925.720.83%409
Oct 13, 202525.9725.9725.9725.9725.51-1.56%63