USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
16.20
+0.26 (1.63%)
Sep 26, 2025, 4:00 PM EDT - Market closed
ZSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.95 | 16.20 | 15.95 | 16.20 | 16.20 | 1.63% | 494 |
| Sep 25, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.45% | 116 |
| Sep 24, 2025 | 15.85 | 15.87 | 15.85 | 15.87 | 15.87 | 0.95% | 377 |
| Sep 23, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - | 5 |
| Sep 22, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.44% | 704 |
| Sep 19, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1.48% | 37 |
| Sep 18, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.58% | 49 |
| Sep 17, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.10% | 7 |
| Sep 16, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.52% | 220 |
| Sep 15, 2025 | 15.24 | 15.41 | 15.24 | 15.41 | 15.41 | 2.29% | 106 |
| Sep 12, 2025 | 15.20 | 15.20 | 15.06 | 15.06 | 15.06 | -0.07% | 3,336 |
| Sep 11, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.47% | 38 |
| Sep 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.63% | 35 |
| Sep 9, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.30% | 7 |
| Sep 8, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 6.25% | 75 |
| Sep 5, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -4.10% | 2,579 |
| Sep 4, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.57% | 256 |
| Sep 3, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.07% | 83 |
| Sep 2, 2025 | 14.90 | 14.96 | 14.90 | 14.96 | 14.96 | 0.63% | 432 |
| Aug 29, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.93% | 3 |
| Aug 28, 2025 | 14.73 | 14.73 | 14.58 | 14.58 | 14.58 | -0.98% | 2,506 |
| Aug 27, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.84% | 3 |
| Aug 26, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.85% | 66 |
| Aug 25, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.31% | 24 |
| Aug 22, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.34% | 3 |
| Aug 21, 2025 | 14.56 | 14.63 | 14.56 | 14.63 | 14.63 | -0.03% | 180 |
| Aug 20, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.91% | 23 |
| Aug 19, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.01% | 6 |
| Aug 18, 2025 | 14.94 | 14.94 | 14.92 | 14.92 | 14.92 | 0.95% | 209 |
| Aug 15, 2025 | 14.94 | 14.94 | 14.78 | 14.78 | 14.78 | -0.61% | 2,951 |
| Aug 14, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.63% | 5 |
| Aug 13, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.30% | 12 |
| Aug 12, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.04% | 103 |
| Aug 11, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 2.61% | 67 |
| Aug 8, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.21% | 1,004 |
| Aug 7, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.03% | 170 |
| Aug 6, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.84% | 6 |
| Aug 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.60% | 7 |
| Aug 4, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.28% | 74 |
| Aug 1, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.84% | 70 |
| Jul 31, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.28% | 8 |
| Jul 30, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -3.08% | 8 |
| Jul 29, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.60% | 27 |
| Jul 28, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.54% | 67 |
| Jul 25, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.23% | 61 |
| Jul 24, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.58% | 26 |
| Jul 23, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.78% | 6 |
| Jul 22, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.14% | 9 |
| Jul 21, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 3.19% | 9 |
| Jul 18, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.18% | 1,005 |