USCF Sustainable Battery Metals Strategy Fund (ZSB)
NYSEARCA: ZSB · Real-Time Price · USD
13.61
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
ZSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.50 | 13.61 | 13.50 | 13.61 | 13.61 | 0.46% | 647 |
| May 9, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.48% | 27 |
| May 8, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.37% | 20 |
| May 7, 2025 | 13.62 | 13.62 | 13.54 | 13.54 | 13.54 | -1.02% | 162 |
| May 6, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.15% | 34 |
| May 5, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.26% | 4 |
| May 2, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.33% | 6 |
| May 1, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.59% | 5 |
| Apr 30, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -1.42% | 2 |
| Apr 29, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.44% | 2 |
| Apr 28, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.18% | 4 |
| Apr 25, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.43% | 44 |
| Apr 24, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.07% | - |
| Apr 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.02% | 11 |
| Apr 22, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.29% | 37 |
| Apr 21, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.15% | 40 |
| Apr 17, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.02% | 107 |
| Apr 16, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.01% | 72 |
| Apr 15, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.32% | 25 |
| Apr 14, 2025 | 13.64 | 13.65 | 13.56 | 13.64 | 13.64 | 2.36% | 5,229 |
| Apr 11, 2025 | 13.28 | 13.33 | 13.28 | 13.33 | 13.33 | -0.23% | 305 |
| Apr 10, 2025 | 13.21 | 13.36 | 13.19 | 13.36 | 13.36 | 1.04% | 573 |
| Apr 9, 2025 | 12.97 | 13.22 | 12.97 | 13.22 | 13.22 | 1.40% | 526 |
| Apr 8, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -3.92% | 2 |
| Apr 7, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.92% | 31 |
| Apr 4, 2025 | 13.73 | 13.84 | 13.69 | 13.84 | 13.84 | -3.56% | 1,746 |
| Apr 3, 2025 | 14.20 | 14.40 | 14.20 | 14.35 | 14.35 | -2.38% | 2,984 |
| Apr 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.47% | 403 |
| Apr 1, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.48% | 2 |
| Mar 31, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.41% | 536 |
| Mar 28, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.34% | 741 |
| Mar 27, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.47% | 943 |
| Mar 26, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.44% | 1,252 |
| Mar 25, 2025 | 14.76 | 14.76 | 14.69 | 14.69 | 14.69 | 0.10% | 289 |
| Mar 24, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.34% | 24 |
| Mar 21, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.83% | 1,681 |
| Mar 20, 2025 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | -0.37% | 3,959 |
| Mar 19, 2025 | 14.99 | 15.06 | 14.99 | 15.06 | 15.06 | 0.43% | 3,558 |
| Mar 18, 2025 | 14.95 | 15.00 | 14.93 | 14.99 | 14.99 | 0.71% | 4,968 |
| Mar 17, 2025 | 14.90 | 14.91 | 14.86 | 14.89 | 14.89 | -2.93% | 3,861 |
| Mar 14, 2025 | 15.51 | 15.51 | 15.34 | 15.34 | 15.34 | -0.13% | 1,886 |
| Mar 13, 2025 | 15.27 | 15.36 | 15.23 | 15.36 | 15.36 | 1.86% | 146,502 |
| Mar 12, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -2.40% | 107 |
| Mar 11, 2025 | 15.42 | 15.46 | 15.40 | 15.45 | 15.45 | 3.07% | 146,712 |
| Mar 10, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 4.35% | 7 |
| Mar 7, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 6.92% | - |
| Mar 6, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.47% | 2 |
| Mar 5, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 2.96% | - |
| Mar 4, 2025 | 12.83 | 12.86 | 12.83 | 12.86 | 12.86 | 0.24% | 100 |
| Mar 3, 2025 | 12.83 | 12.83 | 12.82 | 12.82 | 12.82 | 0.50% | 201 |