USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
18.94
+0.08 (0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed
ZSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.40% | 54 |
| Dec 4, 2025 | 18.92 | 18.92 | 18.86 | 18.86 | 18.86 | -0.40% | 225 |
| Dec 3, 2025 | 18.86 | 18.95 | 18.86 | 18.94 | 18.93 | 0.50% | 1,173 |
| Dec 2, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.12% | 538 |
| Dec 1, 2025 | 18.93 | 18.97 | 18.86 | 18.86 | 18.86 | 2.37% | 1,565 |
| Nov 28, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.08% | 6 |
| Nov 26, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.18% | 105 |
| Nov 25, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.39% | 131 |
| Nov 24, 2025 | 18.10 | 18.16 | 18.10 | 18.16 | 18.15 | 1.14% | 223 |
| Nov 21, 2025 | 18.25 | 18.27 | 17.95 | 17.95 | 17.95 | -2.76% | 13,835 |
| Nov 20, 2025 | 18.53 | 18.54 | 18.46 | 18.46 | 18.46 | 0.08% | 820 |
| Nov 19, 2025 | 18.56 | 18.56 | 18.45 | 18.45 | 18.45 | 0.68% | 604 |
| Nov 18, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.22% | 36 |
| Nov 17, 2025 | 18.37 | 18.37 | 18.28 | 18.28 | 18.28 | 0.63% | 1,354 |
| Nov 14, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.76% | 266 |
| Nov 13, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.30 | 0.44% | 217 |
| Nov 12, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.66% | 116 |
| Nov 11, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 2.29% | 62 |
| Nov 10, 2025 | 17.91 | 17.91 | 17.70 | 17.70 | 17.70 | -0.17% | 5,343 |
| Nov 7, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - | 62 |
| Nov 6, 2025 | 17.79 | 17.79 | 17.73 | 17.73 | 17.73 | -1.25% | 230 |
| Nov 5, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.98% | 106 |
| Nov 4, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -1.48% | 653 |
| Nov 3, 2025 | 18.47 | 18.47 | 18.41 | 18.41 | 18.41 | -0.08% | 814 |
| Oct 31, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.57% | 37 |
| Oct 30, 2025 | 18.33 | 18.33 | 18.32 | 18.32 | 18.31 | 0.32% | 173 |
| Oct 29, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.32% | 885 |
| Oct 28, 2025 | 18.28 | 18.32 | 18.28 | 18.32 | 18.32 | -0.46% | 397 |
| Oct 27, 2025 | 18.42 | 18.42 | 18.40 | 18.40 | 18.40 | -0.12% | 365 |
| Oct 24, 2025 | 18.32 | 18.42 | 18.32 | 18.42 | 18.42 | 0.53% | 317 |
| Oct 23, 2025 | 18.40 | 18.40 | 18.33 | 18.33 | 18.32 | -1.27% | 1,780 |
| Oct 22, 2025 | 18.22 | 18.56 | 18.22 | 18.56 | 18.56 | 1.14% | 822 |
| Oct 21, 2025 | 18.30 | 18.35 | 18.29 | 18.35 | 18.35 | 1.55% | 573 |
| Oct 20, 2025 | 17.64 | 18.15 | 17.42 | 18.07 | 18.07 | -0.55% | 5,920 |
| Oct 17, 2025 | 18.07 | 18.19 | 18.07 | 18.17 | 18.17 | -0.46% | 1,252 |
| Oct 16, 2025 | 18.09 | 18.30 | 18.09 | 18.25 | 18.25 | 1.50% | 674 |
| Oct 15, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.66% | 304 |
| Oct 14, 2025 | 17.83 | 18.34 | 17.83 | 17.87 | 17.87 | 1.63% | 1,381 |
| Oct 13, 2025 | 17.73 | 17.95 | 17.58 | 17.58 | 17.58 | -0.06% | 2,758 |
| Oct 10, 2025 | 17.73 | 17.73 | 17.59 | 17.59 | 17.59 | 0.14% | 372 |
| Oct 9, 2025 | 17.58 | 17.58 | 17.54 | 17.57 | 17.57 | 0.37% | 1,601 |
| Oct 8, 2025 | 17.42 | 17.62 | 17.42 | 17.50 | 17.50 | 0.37% | 13,594 |
| Oct 7, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.54% | 101 |
| Oct 6, 2025 | 17.10 | 17.17 | 17.09 | 17.17 | 17.17 | 1.84% | 315 |
| Oct 3, 2025 | 17.03 | 17.03 | 16.86 | 16.86 | 16.86 | 0.54% | 2,845 |
| Oct 2, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.44% | 10 |
| Oct 1, 2025 | 16.57 | 16.70 | 16.57 | 16.70 | 16.70 | 0.73% | 158 |
| Sep 30, 2025 | 16.56 | 16.58 | 16.56 | 16.58 | 16.58 | 0.64% | 301 |
| Sep 29, 2025 | 16.52 | 16.52 | 16.47 | 16.47 | 16.47 | 1.67% | 132 |
| Sep 26, 2025 | 15.95 | 16.20 | 15.95 | 16.20 | 16.20 | 1.63% | 494 |