USCF ETF Trust (ZSC) Historical Stock Data

27.94 ↑0.01 (0.04%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ZSC is up 0.01% a day on average. There have been 29 days where USCF ETF Trust closed green and 1 days where ZSC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	27.94	27.94	↑$0.00 (0.00%)	27.94	27.94	43
2025-12-24	27.93	27.93	↑$0.00 (0.00%)	27.93	27.93	53
2025-12-23	27.77	27.77	↑$0.00 (0.00%)	27.77	27.77	95
2025-12-22	27.46	27.46	↑$0.00 (0.00%)	27.46	27.46	6
2025-12-19	27.56	27.56	↑$0.00 (0.00%)	27.56	27.56	13
2025-12-18	27.13	27.13	↑$0.00 (0.00%)	27.13	27.13	102
2025-12-17	27.16	27.16	↑$0.00 (0.00%)	27.16	27.16	15
2025-12-16	27.10	27.10	↑$0.00 (0.00%)	27.10	27.10	45
2025-12-15	27.13	27.13	↑$0.00 (0.00%)	27.13	27.13	33
2025-12-12	27.35	27.35	↑$0.00 (0.00%)	27.35	27.35	137
2025-12-11	27.24	27.26	↑$0.02 (0.07%)	27.24	27.26	175
2025-12-10	27.07	27.07	↑$0.00 (0.00%)	27.07	27.07	100
2025-12-09	27.05	27.05	↑$0.00 (0.00%)	27.05	27.05	323
2025-12-08	27.04	27.04	↑$0.00 (0.00%)	27.04	27.04	51
2025-12-05	27.18	27.18	↑$0.00 (0.00%)	27.18	27.18	56
2025-12-04	26.91	27.17	↑$0.26 (0.95%)	26.90	27.17	1.02K
2025-12-03	27.15	27.16	↑$0.01 (0.02%)	27.15	27.16	578
2025-12-02	27.17	27.17	↑$0.00 (0.00%)	27.17	27.17	8
2025-12-01	27.32	27.32	↑$0.00 (0.00%)	27.32	27.32	37
2025-11-28	27.01	27.01	↑$0.00 (0.00%)	27.01	27.01	13
2025-11-26	26.94	26.94	↑$0.00 (0.00%)	26.94	26.94	52
2025-11-25	26.76	26.76	↑$0.00 (0.00%)	26.76	26.76	44
2025-11-24	26.60	26.60	↑$0.00 (0.00%)	26.60	26.60	87
2025-11-21	26.86	26.65	↓$0.21 (-0.78%)	26.65	26.86	364
2025-11-20	27.22	27.22	↑$0.00 (0.00%)	27.22	27.22	4
2025-11-19	27.39	27.39	↑$0.00 (0.00%)	27.39	27.39	66
2025-11-18	27.67	27.67	↑$0.00 (0.00%)	27.67	27.67	87
2025-11-17	26.68	26.68	↑$0.00 (0.00%)	26.68	26.68	127
2025-11-14	27.42	27.42	↑$0.00 (0.00%)	27.42	27.42	7
2025-11-13	27.61	27.61	↑$0.00 (0.00%)	27.61	27.61	55