USCF Sustainable Battery Metals Strategy Fund (ZSB) Historical Stock Data
20.91 ↑0.19 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZSB is down -0.10% a day on average. There have been 21 days where USCF Sustainable Battery Metals Strategy Fund closed green and 9 days where ZSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 20.57 | 20.91 | ↑$0.34 (1.65%) | 20.57 | 21.51 | 1.98K |
| 2025-12-23 | 20.31 | 20.72 | ↑$0.41 (2.02%) | 19.89 | 20.79 | 43.92K |
| 2025-12-22 | 20.06 | 20.28 | ↑$0.23 (1.13%) | 20.02 | 20.28 | 1.68K |
| 2025-12-19 | 19.73 | 20.03 | ↑$0.31 (1.55%) | 19.60 | 20.03 | 2.21K |
| 2025-12-18 | 19.48 | 19.48 | ↑$0.00 (0.00%) | 19.48 | 19.48 | 277 |
| 2025-12-17 | 19.47 | 19.46 | ↓$0.00 (-0.03%) | 19.46 | 19.47 | 312 |
| 2025-12-16 | 19.27 | 19.27 | ↑$0.00 (0.00%) | 19.27 | 19.33 | 0.99K |
| 2025-12-15 | 19.16 | 19.31 | ↑$0.15 (0.78%) | 19.05 | 19.32 | 1.43K |
| 2025-12-12 | 19.05 | 18.43 | ↓$0.62 (-3.25%) | 18.43 | 19.33 | 35.01K |
| 2025-12-11 | 19.18 | 18.48 | ↓$0.70 (-3.65%) | 18.48 | 19.31 | 105.92K |
| 2025-12-10 | 19.02 | 19.02 | ↑$0.00 (0.00%) | 19.02 | 19.02 | 29 |
| 2025-12-09 | 18.93 | 18.93 | ↑$0.00 (0.00%) | 18.93 | 18.93 | 27 |
| 2025-12-08 | 18.87 | 18.87 | ↑$0.00 (0.00%) | 18.87 | 18.87 | 50 |
| 2025-12-05 | 18.94 | 18.94 | ↑$0.00 (0.00%) | 18.94 | 18.94 | 54 |
| 2025-12-04 | 18.92 | 18.86 | ↓$0.06 (-0.32%) | 18.86 | 18.92 | 225 |
| 2025-12-03 | 18.86 | 18.93 | ↑$0.07 (0.39%) | 18.86 | 18.95 | 1.17K |
| 2025-12-02 | 18.84 | 18.84 | ↑$0.00 (0.00%) | 18.84 | 18.84 | 538 |
| 2025-12-01 | 18.93 | 18.86 | ↓$0.07 (-0.36%) | 18.86 | 18.97 | 1.57K |
| 2025-11-28 | 18.43 | 18.43 | ↑$0.00 (0.00%) | 18.43 | 18.43 | 6 |
| 2025-11-26 | 18.44 | 18.44 | ↑$0.00 (0.00%) | 18.44 | 18.44 | 105 |
| 2025-11-25 | 18.23 | 18.23 | ↑$0.00 (0.00%) | 18.23 | 18.23 | 131 |
| 2025-11-24 | 18.09 | 18.15 | ↑$0.06 (0.33%) | 18.09 | 18.15 | 220 |
| 2025-11-21 | 18.25 | 17.95 | ↓$0.30 (-1.64%) | 17.95 | 18.25 | 6.33K |
| 2025-11-20 | 18.53 | 18.46 | ↓$0.07 (-0.38%) | 18.46 | 18.54 | 820 |
| 2025-11-19 | 18.56 | 18.45 | ↓$0.11 (-0.62%) | 18.45 | 18.56 | 604 |
| 2025-11-18 | 18.32 | 18.32 | ↑$0.00 (0.00%) | 18.32 | 18.32 | 36 |
| 2025-11-17 | 18.37 | 18.28 | ↓$0.09 (-0.49%) | 18.28 | 18.37 | 1.35K |
| 2025-11-14 | 18.17 | 18.17 | ↑$0.00 (0.00%) | 18.17 | 18.17 | 266 |
| 2025-11-13 | 18.30 | 18.30 | ↑$0.00 (0.00%) | 18.30 | 18.30 | 217 |
| 2025-11-12 | 18.23 | 18.23 | ↑$0.00 (0.00%) | 18.23 | 18.23 | 116 |
Create an account or log in to view more rows.
$ZSB tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$ZSB Hold on to your Butts.
$ZSB Growth/Value
$ZSB unstoppable up wow
$ZSB Fuk the 1% even though i feel like the 1%
$ZSB Bearish..
$ZSB cup and handle!
$ZSB cup and handle forming
$ZSB Bull flag forming?
$ZSB death cross will complete today