USCF Sustainable Battery Metals Strategy Fund (ZSB) Historical Stock Data
15.87 ↑0.06 (0.38%)
As of April 9, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, ZSB is down -0.01% a day on average. There have been 27 days where USCF Sustainable Battery Metals Strategy Fund closed green and 3 days where ZSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 15.85 | 15.87 | ↑$0.02 (0.12%) | 15.85 | 15.87 | 125 |
| 2024-04-24 | 15.86 | 15.81 | ↓$0.05 (-0.32%) | 15.81 | 15.86 | 159 |
| 2024-04-23 | 15.79 | 15.79 | ↑$0.00 (0.00%) | 15.79 | 15.79 | 7 |
| 2024-04-22 | 15.99 | 15.99 | ↑$0.00 (0.00%) | 15.99 | 15.99 | 1 |
| 2024-04-18 | 16.03 | 16.03 | ↑$0.00 (0.00%) | 16.03 | 16.03 | 2 |
| 2024-04-17 | 15.91 | 15.91 | ↑$0.00 (0.00%) | 15.91 | 15.91 | 801 |
| 2024-04-16 | 16.03 | 15.95 | ↓$0.08 (-0.50%) | 15.95 | 16.03 | 125 |
| 2024-04-15 | 16.01 | 16.01 | ↑$0.00 (0.00%) | 16.01 | 16.01 | 1 |
| 2024-04-11 | 15.84 | 15.84 | ↑$0.00 (0.00%) | 15.84 | 15.84 | 13 |
| 2024-04-09 | 15.85 | 15.80 | ↓$0.05 (-0.32%) | 15.75 | 15.85 | 203 |
| 2024-04-08 | 15.64 | 15.64 | ↑$0.00 (0.00%) | 15.64 | 15.64 | 2 |
| 2024-04-03 | 15.24 | 15.24 | ↑$0.00 (0.00%) | 15.24 | 15.24 | 3 |
| 2024-04-02 | 15.13 | 15.13 | ↑$0.00 (0.00%) | 15.13 | 15.13 | 5 |
| 2024-04-01 | 15.04 | 15.04 | ↑$0.00 (0.00%) | 15.04 | 15.04 | 2 |
| 2024-03-28 | 14.96 | 14.96 | ↑$0.00 (0.00%) | 14.96 | 14.96 | 29 |
| 2024-03-27 | 14.90 | 14.90 | ↑$0.00 (0.00%) | 14.90 | 14.90 | 4 |
| 2024-03-26 | 14.88 | 14.88 | ↑$0.00 (0.00%) | 14.88 | 14.88 | 1 |
| 2024-03-22 | 15.11 | 15.11 | ↑$0.00 (0.00%) | 15.11 | 15.11 | 12 |
| 2024-03-21 | 15.20 | 15.20 | ↑$0.00 (0.00%) | 15.20 | 15.20 | 14 |
| 2024-03-19 | 15.30 | 15.30 | ↑$0.00 (0.00%) | 15.30 | 15.30 | 1 |
| 2024-03-15 | 15.28 | 15.28 | ↑$0.00 (0.00%) | 15.28 | 15.28 | 4 |
| 2024-03-14 | 15.39 | 15.39 | ↑$0.00 (0.00%) | 15.39 | 15.39 | 5 |
| 2024-03-13 | 15.47 | 15.47 | ↑$0.00 (0.00%) | 15.47 | 15.47 | 7 |
| 2024-03-12 | 15.31 | 15.36 | ↑$0.04 (0.29%) | 15.31 | 15.36 | 157 |
| 2024-03-11 | 15.28 | 15.28 | ↑$0.00 (0.00%) | 15.28 | 15.28 | 6 |
| 2024-03-08 | 15.20 | 15.20 | ↑$0.00 (0.00%) | 15.20 | 15.20 | 10 |
| 2024-03-07 | 15.20 | 15.25 | ↑$0.05 (0.33%) | 15.20 | 15.25 | 282 |
| 2024-03-05 | 15.19 | 15.19 | ↑$0.00 (0.00%) | 15.19 | 15.19 | 4 |
| 2024-03-04 | 15.32 | 15.32 | ↑$0.00 (0.00%) | 15.32 | 15.32 | 10 |
| 2024-03-01 | 15.09 | 15.09 | ↑$0.00 (0.00%) | 15.09 | 15.09 | 35 |
Create an account or log in to view more rows.
$ZSB over a thousand shares in now
$ZSB to the moon!
$ZSB Good morning traders
$ZSB Moon soon
$ZSB Like if you’re a bull
$ZSB I love this stonk!
$ZSB Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ZSB Let’s goooo
$ZSB Ride this train. You won't regret.
$ZSB peak frustration