Skip to main content
USCF Sustainable Commodity Strategy Fund (ZSC)
NYSEARCA: ZSC · Real-Time Price · USD
27.18
+0.01 (0.04%)
At close: Dec 5, 2025, 4:00 PM EST
27.18
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ZSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.1827.1827.1827.18-0.04%56
Dec 4, 202526.9127.1726.9027.1727.170.02%1,021
Dec 3, 202527.1527.3727.1527.1627.16-0.04%580
Dec 2, 202527.1727.1727.1727.1727.17-0.53%8
Dec 1, 202527.3227.3227.3227.3227.321.13%37
Nov 28, 202527.0127.0127.0127.0127.010.28%13
Nov 26, 202526.9426.9426.9426.9426.940.67%52
Nov 25, 202526.7626.7626.7626.7626.760.56%44
Nov 24, 202526.6126.6126.6126.6126.60-0.17%87
Nov 21, 202526.8626.8626.6526.6526.65-2.08%366
Nov 20, 202527.2227.2227.2227.2227.22-0.64%4
Nov 19, 202527.3927.3927.3927.3927.39-1.01%66
Nov 18, 202527.6727.6727.6727.6727.673.73%87
Nov 17, 202526.6826.6826.6826.6826.68-2.70%127
Nov 14, 202527.4227.4227.4227.4227.42-0.72%43
Nov 13, 202527.6127.6127.6127.6127.61-0.04%55
Nov 12, 202527.6327.6327.6327.6327.63-0.54%35
Nov 11, 202527.7827.7827.7827.7827.781.06%37
Nov 10, 202527.4827.4927.4827.4927.490.64%173
Nov 7, 202527.5327.5327.3127.3127.31-0.56%305
Nov 6, 202527.4727.4727.4727.4727.470.94%24
Nov 5, 202527.4327.4327.2127.2127.21-0.97%566
Nov 4, 202527.6727.7027.2727.4827.480.57%1,719
Nov 3, 202527.3227.3227.3227.3227.320.74%10
Oct 31, 202527.1227.1227.1227.1227.12-0.31%32
Oct 30, 202527.2127.2127.2127.2127.211.23%665
Oct 29, 202526.8826.8826.8826.8826.880.15%8
Oct 28, 202526.7826.8426.7826.8426.83-0.06%284
Oct 27, 202526.9926.9926.8526.8526.850.16%496
Oct 24, 202526.8126.8126.8126.8126.810.59%74
Oct 23, 202526.6526.6526.6526.6526.650.13%454
Oct 22, 202526.6226.6226.6226.6226.620.23%65
Oct 21, 202526.5626.5626.5626.5626.560.23%28
Oct 20, 202526.7026.7026.5026.5026.50-0.32%163
Oct 17, 202526.5826.5826.5826.5826.58-0.31%60
Oct 16, 202526.6626.6626.6626.6626.661.17%57
Oct 15, 202526.3626.3626.3626.3626.360.65%7
Oct 14, 202526.0026.1926.0026.1926.190.83%409
Oct 13, 202525.9725.9725.9725.9725.97-1.56%63
Oct 10, 202526.3726.6026.3726.3826.380.05%446
Oct 9, 202526.3726.3726.3726.3726.370.42%10
Oct 8, 202526.2626.2626.2626.2626.26-0.19%6
Oct 7, 202526.3126.3126.3126.3126.310.63%31
Oct 6, 202526.1526.1526.1526.1526.150.58%4
Oct 3, 202526.0026.0026.0026.0026.000.79%54
Oct 2, 202525.7925.7925.7925.7925.791.38%31
Oct 1, 202525.6225.6225.2425.4425.44-0.08%21,253
Sep 30, 202525.6125.6125.4625.4625.460.35%235
Sep 29, 202525.3725.3725.3725.3725.370.32%62
Sep 26, 202525.4125.4125.2925.2925.290.54%464
Sep 25, 202525.1625.1625.1625.1625.161.13%13
Sep 24, 202524.7124.8724.7124.8724.87-427
Sep 23, 202524.7024.8824.7024.8824.880.02%229
Sep 22, 202524.9524.9524.8724.8724.87-0.74%124
Sep 19, 202525.0625.0625.0625.0625.060.22%4
Sep 18, 202525.0025.0025.0025.0025.00-0.58%4
Sep 17, 202525.1525.1525.1525.1525.15-0.30%11
Sep 16, 202525.2225.2225.2225.2225.221.12%3
Sep 15, 202524.9424.9424.9424.9424.940.42%58
Sep 12, 202524.8424.8424.8424.8424.840.79%92
Sep 11, 202524.6424.6424.6424.6424.640.28%192
Sep 10, 202524.5724.5724.5724.5724.57-0.99%10
Sep 9, 202524.6424.8224.6424.8224.82-0.03%528
Sep 8, 202524.8224.8224.8224.8224.821.52%97
Sep 5, 202524.4524.4524.4524.4524.450.07%18
Sep 4, 202524.4424.4424.4424.4424.440.08%15
Sep 3, 202524.5024.5024.4224.4224.42-0.45%466
Sep 2, 202524.5324.5324.5324.5324.530.78%31
Aug 29, 202524.3424.3424.3424.3424.340.37%6
Aug 28, 202524.2524.2524.2524.2524.25-0.51%6
Aug 27, 202524.5624.5624.3724.3724.37-0.77%157
Aug 26, 202524.5624.5624.5624.5624.560.15%10
Aug 25, 202524.5224.5224.5224.5224.521.59%8
Aug 22, 202524.3424.3424.1424.1424.14-0.14%1,573
Aug 21, 202524.1824.1824.1824.1824.180.04%8
Aug 20, 202524.1724.1724.1724.1724.17-0.54%154
Aug 19, 202524.3024.3024.3024.3024.300.19%3
Aug 18, 202524.2524.2524.2524.2524.251.76%132
Aug 15, 202524.0524.0523.8323.8323.83-0.44%1,208
Aug 14, 202524.0824.0823.9423.9423.94-0.25%139
Aug 13, 202524.0024.0024.0024.0023.990.17%8
Aug 12, 202523.9523.9523.9523.9523.950.44%46
Aug 11, 202523.8523.8523.8523.8523.850.55%55
Aug 8, 202523.7223.7223.7223.7223.720.74%31
Aug 7, 202523.5523.5523.5523.5523.550.17%72
Aug 6, 202523.5123.5123.5123.5123.500.34%18
Aug 5, 202523.4323.4323.4323.4323.430.26%31
Aug 4, 202523.3723.3723.3723.3723.37-0.26%108
Aug 1, 202523.4323.4323.4323.4323.42-0.72%65
Jul 31, 202523.6023.6023.6023.6023.60-0.77%167
Jul 30, 202524.1224.1223.7823.7823.78-1.71%117
Jul 29, 202524.1924.1924.1924.1924.19-0.41%115
Jul 28, 202524.2924.2924.2924.2924.29-0.55%141
Jul 25, 202524.4324.4324.4324.4324.430.58%5
Jul 24, 202524.2924.2924.2924.2924.290.33%6
Jul 23, 202524.3124.3124.2124.2124.211.00%181
Jul 22, 202523.9723.9723.9723.9723.970.08%10
Jul 21, 202523.9523.9523.9523.9523.951.10%7
Jul 18, 202523.8523.8623.6923.6923.690.38%269
Jul 17, 202523.6123.6123.6023.6023.600.13%108