UK markets close in 4 hours 26 minutes

USCF Sustainable Commodity Strategy Fund (ZSC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.45-0.13 (-0.53%)
At close: 03:35PM EDT
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202425.4525.4525.4525.4525.45100
03 Jun 202425.5825.5825.5825.5825.58100
31 May 202425.6425.6425.6425.6425.64100
30 May 202425.7825.7825.7825.7825.78100
29 May 202426.0226.0226.0226.0226.02100
28 May 202425.6525.8625.6525.8625.86100
24 May 202425.6125.6125.6125.6125.61100
23 May 202425.6325.6325.6325.6325.63-
22 May 202425.4425.4425.4425.4425.44100
21 May 202425.9425.9425.9425.9425.94100
20 May 202425.2725.2725.2725.2725.27100
17 May 202425.1725.1725.1725.1725.17100
16 May 202424.8525.0724.8525.0725.07200
15 May 202425.0725.0725.0725.0725.07100
14 May 202424.9324.9324.9324.9324.93100
13 May 202424.7924.7924.7924.7924.79100
10 May 202425.0025.0025.0025.0025.00100
09 May 202424.8224.8224.8224.8224.82100
08 May 202424.8824.8824.8824.8824.88100
07 May 202424.8324.8324.8324.8324.83100
06 May 202424.7724.7724.7724.7724.77100
03 May 202424.4124.4124.4124.4124.41100
02 May 202424.1324.1324.1324.1324.13100
01 May 202423.9923.9923.9923.9923.99100
30 Apr 202424.4024.4024.4024.4024.40100
29 Apr 202424.2424.2424.2424.2424.24100
26 Apr 202424.2324.2324.2324.2324.23100
25 Apr 202424.3624.3624.3624.3624.36100
24 Apr 202424.4324.4324.4324.4324.43100
23 Apr 202424.2324.2324.2324.2324.23100
22 Apr 202424.2424.2424.2424.2424.24100
19 Apr 202424.4124.4124.4124.4124.41100
18 Apr 202424.3924.3924.3924.3924.39100
17 Apr 202424.1624.1624.1624.1624.16100
16 Apr 202424.3124.3124.3124.3124.31100
15 Apr 202424.6324.6324.4924.4924.49300
12 Apr 202424.5724.5724.5724.5724.57100
11 Apr 202424.4324.4324.4324.4324.43100
10 Apr 202424.5624.5624.5624.5624.56100
09 Apr 202424.3924.3924.3924.3924.39100
08 Apr 202424.2424.2424.2424.2424.24100
05 Apr 202424.1724.1724.1724.1724.17-
04 Apr 202423.9723.9723.9723.9723.97-
03 Apr 202423.8523.8523.8523.8523.85-
02 Apr 202423.9423.9423.9423.9423.94100
01 Apr 202424.0824.0824.0824.0824.08100
28 Mar 202423.9723.9723.9723.9723.97100
27 Mar 202423.7523.7523.7523.7523.75100
26 Mar 202423.7823.7823.7823.7823.78100
25 Mar 202424.0224.0224.0224.0224.02100
22 Mar 202423.9223.9223.9223.9223.92100
21 Mar 202423.9023.9023.9023.9023.90100
20 Mar 202423.8323.8323.8323.8323.83100
19 Mar 202423.5823.5823.5823.5823.58100
18 Mar 202423.8423.8423.8423.8423.84100
15 Mar 202423.8423.8423.8423.8423.84100
14 Mar 202423.8523.8523.8523.8523.85100
13 Mar 202423.9223.9223.9223.9223.92100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.