Skip to main content
USCF Sustainable Commodity Strategy Fund (ZSC)
NYSEARCA: ZSC · Real-Time Price · USD
30.33
+0.10 (0.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ZSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.3330.3330.3330.3330.330.34%73
Apr 27, 202630.2330.2330.2330.2330.230.35%22
Apr 24, 202630.1230.1230.1230.1230.12-0.07%18
Apr 23, 202630.1430.1430.1430.1430.140.33%4
Apr 22, 202630.0430.0430.0430.0430.040.28%20
Apr 21, 202629.9629.9629.9629.9629.95-0.02%26
Apr 20, 202629.9629.9629.9629.9629.960.54%69
Apr 17, 202629.8029.8029.8029.8029.800.32%8
Apr 16, 202629.7129.7129.7129.7129.700.10%133
Apr 15, 202629.6829.6829.6829.6829.680.41%108
Apr 14, 202629.5629.5629.5629.5629.561.15%72
Apr 13, 202629.2229.2229.2229.2229.220.48%32
Apr 10, 202629.0829.0829.0829.0829.080.21%18
Apr 9, 202629.0229.0229.0229.0229.020.19%83
Apr 8, 202629.2029.2028.9728.9728.97-0.80%1,637
Apr 7, 202629.2029.2029.2029.2029.20-0.36%117
Apr 6, 202629.3129.3129.3129.3129.310.46%49
Apr 2, 202629.1729.1729.1729.1729.17-0.93%32
Apr 1, 202629.1429.6429.1429.4529.440.19%4,811
Mar 31, 202629.3929.3929.3929.3929.390.44%84
Mar 30, 202629.2029.2628.9929.2629.260.96%763
Mar 27, 202628.9828.9828.9828.9828.980.32%31
Mar 26, 202628.8928.8928.8928.8928.890.17%19
Mar 25, 202628.8428.8428.8428.8428.840.48%13
Mar 24, 202628.7028.7028.7028.7028.700.91%9
Mar 23, 202628.4528.4528.4528.4528.45-0.12%191
Mar 20, 202628.4828.4828.4828.4828.48-0.14%8
Mar 19, 202628.5228.5228.5228.5228.52-1.57%37
Mar 18, 202628.9828.9828.9828.9828.980.24%106
Mar 17, 202628.9128.9128.9128.9128.910.47%22
Mar 16, 202628.7728.7728.7728.7728.77-1.99%311
Mar 13, 202629.3629.3629.3629.3629.36-0.56%35
Mar 12, 202629.5229.5229.5229.5229.520.38%57
Mar 11, 202629.2229.4129.2229.4129.410.04%232
Mar 10, 202629.4029.4029.4029.4029.400.06%19
Mar 9, 202629.3829.3829.3829.3829.380.27%42
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