UK markets open in 3 hours 49 minutes

USCF Sustainable Battery Metals Strategy Fund (ZSB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
16.03+0.02 (+0.16%)
At close: 11:54AM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202416.0316.0316.0316.0316.03100
09 May 202416.0116.0116.0116.0116.01100
08 May 202415.9915.9915.9315.9315.93100
07 May 202415.9715.9715.9715.9715.97100
06 May 202416.0516.1716.0516.1116.11300
03 May 202415.8915.8915.8915.8915.89-
02 May 202415.7715.7715.7715.7715.77100
01 May 202415.7515.7515.7515.7515.75100
30 Apr 202415.8915.8915.8915.8915.89-
29 Apr 202415.9215.9215.9215.9215.92100
26 Apr 202415.8015.8015.8015.8015.80100
25 Apr 202415.8515.8715.8515.8715.87100
24 Apr 202415.8615.8615.8115.8115.81200
23 Apr 202415.7915.7915.7915.7915.79100
22 Apr 202415.9915.9915.9915.9915.99100
19 Apr 202416.1716.1716.1716.1716.17-
18 Apr 202416.0316.0316.0316.0316.03100
17 Apr 202415.9015.9015.9015.9015.90800
16 Apr 202416.0316.0315.9515.9515.95100
15 Apr 202416.0116.0116.0116.0116.01100
12 Apr 202415.9515.9515.9515.9515.95-
11 Apr 202415.8415.8415.8415.8415.84100
10 Apr 202415.8615.8615.8615.8615.86-
09 Apr 202415.8515.8515.7515.8015.80200
08 Apr 202415.6415.6415.6415.6415.64100
05 Apr 202415.4915.4915.4915.4915.49-
04 Apr 202415.3415.3415.3415.3415.34-
03 Apr 202415.2315.2315.2315.2315.23100
02 Apr 202415.1315.1315.1315.1315.13100
01 Apr 202415.0415.0415.0415.0415.04100
28 Mar 202414.9614.9614.9614.9614.96100
27 Mar 202414.9014.9014.9014.9014.90100
26 Mar 202414.8814.8814.8814.8814.88100
25 Mar 202415.1015.1015.1015.1015.10-
22 Mar 202415.1115.1115.1115.1115.11100
21 Mar 202415.2015.2015.2015.2015.20100
20 Mar 202415.2415.2415.2415.2415.24-
19 Mar 202415.3015.3015.3015.3015.30-
18 Mar 202415.3015.3015.3015.3015.30-
15 Mar 202415.2815.2815.2815.2815.28100
14 Mar 202415.3915.3915.3915.3915.39100
13 Mar 202415.4715.4715.4715.4715.47100
12 Mar 202415.3115.3515.3115.3515.35200
11 Mar 202415.2815.2815.2815.2815.28100
08 Mar 202415.1915.1915.1915.1915.19100
07 Mar 202415.2015.2515.2015.2515.25300
06 Mar 202415.0615.0615.0615.0615.06100
05 Mar 202415.1915.1915.1915.1915.19100
04 Mar 202415.3215.3215.3215.3215.32100
01 Mar 202415.0915.0915.0915.0915.09100
29 Feb 202414.9515.0014.9515.0015.00300
28 Feb 202414.7614.7614.7614.7614.76100
27 Feb 202414.6214.6214.6214.6214.62-
26 Feb 202414.4614.4614.4014.4014.40200
23 Feb 202414.5114.5114.5114.5114.51-
22 Feb 202414.4214.4214.4214.4214.42-
21 Feb 202414.3714.4014.3714.4014.40200
20 Feb 202414.4714.4714.3914.3914.39900
16 Feb 202414.3514.4814.3514.4014.401,000
15 Feb 202414.2814.2814.2814.2814.28-
14 Feb 202414.2014.2014.2014.2014.20100
13 Feb 202414.3014.3014.3014.3014.30-
12 Feb 202414.2714.2714.2714.2714.27100
09 Feb 202414.2314.2314.2314.2314.23100
08 Feb 202414.4114.4114.3114.3114.31400
07 Feb 202414.3614.3614.3614.3614.36100
06 Feb 202414.3614.3614.3614.3614.36100
05 Feb 202414.4514.4514.4514.4514.45100
02 Feb 202414.7214.7214.7214.7214.72100
01 Feb 202414.7714.7714.7714.7714.77-
31 Jan 202414.9314.9314.9314.9314.93100
30 Jan 202414.9715.1314.9715.1315.13100
29 Jan 202415.0315.0315.0315.0315.03-
26 Jan 202415.0115.0115.0115.0115.01-
25 Jan 202415.1015.1015.1015.1015.10100
24 Jan 202415.0515.0515.0515.0515.05600
23 Jan 202414.9314.9314.9314.9314.93-
22 Jan 202414.7614.7614.7614.7614.76100
19 Jan 202414.8914.8914.8914.8914.89100
18 Jan 202414.9014.9014.9014.9014.90100
17 Jan 202415.0215.0215.0215.0215.02100
16 Jan 202415.3115.3115.3115.3115.31100
12 Jan 202415.4215.4215.4215.4215.42-
11 Jan 202415.5215.5215.5215.5215.52100
10 Jan 202415.5215.5215.5215.5215.52-
09 Jan 202415.7015.7015.6415.6415.64200
08 Jan 202415.7515.7515.6815.6815.68100
05 Jan 202415.8615.8615.8615.8615.86100
04 Jan 202415.9215.9415.9215.9415.94200
03 Jan 202416.3016.3116.1816.1816.18300
02 Jan 202416.4316.4416.4316.4316.43200
29 Dec 202316.5316.6116.5316.6116.61200
28 Dec 202316.6616.6616.5216.5416.54300
27 Dec 202316.6916.6916.6916.6916.692,200
27 Dec 20230.596 Dividend
26 Dec 202317.0717.0717.0717.0716.47-
22 Dec 202316.9516.9516.9516.9516.36-
21 Dec 202316.9316.9316.9316.9316.34-
20 Dec 202316.9216.9216.9216.9216.32-
19 Dec 202316.8416.8416.8416.8416.26100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...