Dark

ZSB
USCF Sustainable Battery Metals Strategy Fund
stock NYSE ETF

At Close

Mar 30, 2026

22.25USD+1.919%(+0.42)72,230

22.24Bid 22.55Ask 0.31Spread

Pre-market

0.00USD-100.000%(-21.83)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-30	22.0300	22.2450	22.0300	22.2450	+1.919%	348	0.000%
2026-03-27	21.8261	21.8261	21.8261	21.8261	+1.777%	289	+1.919%
2026-03-26	21.6200	21.6200	21.4450	21.4450	-0.704%	1,321	+3.730%
2026-03-25	21.5971	21.5971	21.5971	21.5971	+0.803%	206	+3.000%
2026-03-24	21.5300	21.5300	21.4250	21.4250	+0.487%	781	+3.827%
2026-03-23	21.3212	21.3212	21.3212	21.3212	+1.617%	141	+4.333%
2026-03-20	20.9819	20.9819	20.9819	20.9819	-0.935%	286	+6.020%
2026-03-19	21.2000	21.2000	21.1600	21.1800	-3.310%	1,037	+5.028%
2026-03-18	21.7800	21.9050	21.7800	21.9050	-1.218%	998	+1.552%
2026-03-17	22.2600	22.2699	22.1750	22.1750	-7.295%	2,408	+0.316%
2026-03-16	22.5800	23.9200	22.5000	23.9200	+6.359%	1,552	-7.003%
2026-03-13	22.6150	22.6300	22.4899	22.4899	-1.403%	2,167	-1.089%
2026-03-12	22.8350	22.8400	22.7410	22.8100	+0.048%	571	-2.477%
2026-03-11	22.8850	23.0600	22.7958	22.7990	-0.852%	3,231	-2.430%
2026-03-10	23.1490	23.1490	22.9950	22.9950	+0.759%	1,005	-3.262%
2026-03-09	22.6800	22.8218	22.6800	22.8218	+1.093%	783	-2.527%
2026-03-06	22.4100	22.6400	22.4100	22.5750	+2.068%	689	-1.462%
2026-03-05	22.1437	22.2100	22.1176	22.1176	-1.150%	1,046	+0.576%
2026-03-04	22.1299	22.4489	22.1299	22.3750	+1.998%	1,565	-0.581%
2026-03-03	22.7950	22.8400	21.9366	21.9366	-4.200%	3,824	+1.406%
2026-03-02	23.0000	23.0500	20.7700	22.8984	-1.108%	2,893	-2.853%
2026-02-27	23.1050	23.1550	23.0700	23.1550	+0.477%	808	-3.930%
2026-02-26	23.0890	23.0890	23.0400	23.0450	+1.171%	695	-3.471%
2026-02-25	22.2400	22.7783	22.2300	22.7783	+3.276%	6,638	-2.341%
2026-02-24	21.7100	22.7400	21.7100	22.0558	+2.513%	1,629	+0.858%
2026-02-23	21.4500	21.5900	21.4500	21.5152	-0.183%	1,624	+3.392%
2026-02-20	21.4300	21.5547	21.4300	21.5547	+1.721%	627	+3.203%
2026-02-19	21.1900	21.1900	21.1900	21.1900	-0.212%	18	+4.979%
2026-02-18	21.3100	21.3200	21.2200	21.2350	+1.993%	1,322	+4.756%
2026-02-17	20.8250	20.8250	20.8200	20.8200	-1.516%	529	+6.844%
2026-02-13	21.1404	21.1404	21.1404	21.1404	-0.851%	285	+5.225%
2026-02-12	21.5500	21.5500	21.2300	21.3219	-2.506%	809	+4.329%
2026-02-11	21.8700	21.8700	21.8700	21.8700	+1.532%	161	+1.715%
2026-02-10	21.5999	21.5999	21.5400	21.5400	-1.734%	159	+3.273%
2026-02-09	21.6900	21.9200	21.6900	21.9200	+1.751%	1,787	+1.483%
2026-02-06	21.6499	21.6499	21.5200	21.5427	+1.433%	759	+3.260%
2026-02-05	21.3750	21.3750	21.2384	21.2384	-5.055%	582	+4.740%
2026-02-04	22.3691	22.3691	22.3691	22.3691	-0.183%	246	-0.555%
2026-02-03	22.4400	22.4400	22.4101	22.4101	+2.205%	657	-0.737%
2026-02-02	22.0100	22.3100	20.7800	21.9266	-3.746%	3,687	+1.452%
2026-01-30	23.9200	23.9800	21.7800	22.7800	-8.686%	5,284	-2.349%
2026-01-29	24.8400	24.9468	24.6100	24.9468	+0.320%	1,361	-10.830%
2026-01-28	24.9300	24.9300	24.7500	24.8673	-0.563%	4,321	-10.545%
2026-01-27	24.6000	25.0080	24.5386	25.0080	+1.440%	35,146	-11.048%
2026-01-26	25.0000	25.0000	24.6530	24.6530	-0.633%	9,387	-9.768%
2026-01-23	24.2700	24.8100	24.2700	24.8100	+2.415%	1,621	-10.339%
2026-01-22	24.1787	24.2250	24.1150	24.2250	+1.001%	1,258	-8.173%
2026-01-21	23.7750	24.0500	23.7750	23.9850	+0.905%	3,156	-7.255%
2026-01-20	23.6000	25.0800	22.5800	23.7700	+0.870%	10,329	-6.416%
2026-01-16	24.0900	24.0900	23.5250	23.5650	-3.104%	8,522	-5.602%
2026-01-15	24.4100	24.5100	24.3200	24.3200	-0.836%	21,738	-8.532%
2026-01-14	24.3900	24.6200	24.3900	24.5250	+1.933%	1,674	-9.297%
2026-01-13	23.9160	25.0600	23.9160	24.0600	-0.240%	5,887	-7.544%
2026-01-12	23.3600	24.6250	23.3599	24.1178	+4.928%	4,210	-7.765%
2026-01-09	22.7010	23.0700	22.7000	22.9850	+2.042%	3,040	-3.219%
2026-01-08	21.7900	22.5690	21.7900	22.5250	+1.350%	1,516	-1.243%
2026-01-07	22.4800	22.4800	22.1000	22.2250	-1.075%	2,800	+0.090%
2026-01-06	21.9725	23.3100	21.9725	22.4665	+4.156%	7,019	-0.986%
2026-01-05	21.4100	21.6200	21.4100	21.5700	+2.205%	1,266	+3.129%
2026-01-02	21.1898	21.1898	21.1047	21.1047	+0.093%	517	+5.403%
2025-12-31	20.9900	21.0850	20.9900	21.0850	-0.378%	929	+5.502%
2025-12-30	21.1000	21.1650	21.0700	21.1650	+1.479%	1,806	+5.103%
2025-12-29	21.0000	21.0000	20.8360	20.8565	-1.837%	1,049	+6.657%
2025-12-26	21.2500	21.2750	21.2200	21.2469	+1.611%	3,051	+4.698%
2025-12-24	20.5700	21.5100	20.5700	20.9100	+0.917%	1,975	+6.385%
2025-12-23	20.3100	20.7900	19.8900	20.7200	+2.145%	43,930	+7.360%
2025-12-22	20.0590	20.3800	20.0200	20.2848	+1.252%	1,935	+9.663%
2025-12-19	19.7290	20.0340	19.6000	20.0340	+2.870%	2,209	+11.036%
2025-12-18	19.4750	19.4750	19.4750	19.4750	+0.077%	280	+14.223%
2025-12-17	19.4650	19.4650	19.4600	19.4600	+0.986%	415	+14.311%
2025-12-16	19.2700	19.3300	19.2600	19.2700	-0.207%	994	+15.439%
2025-12-15	19.1600	19.3240	19.0500	19.3100	+4.775%	1,429	+15.199%
2025-12-12	19.0500	19.3300	18.4300	18.4300	-0.271%	37,378	+20.700%
2025-12-11	19.1810	19.3100	18.4800	18.4800	-2.839%	113,422	+20.373%
2025-12-10	19.0200	19.0200	19.0200	19.0200	+0.475%	29	+16.956%
2025-12-09	18.9300	18.9300	18.9300	18.9300	+0.318%	27	+17.512%
2025-12-08	18.8700	18.8700	18.8700	18.8700	-0.349%	50	+17.886%
2025-12-05	18.9360	18.9360	18.9360	18.9360	+0.403%	54	+17.475%
2025-12-04	18.9200	18.9200	18.8600	18.8600	-0.393%	225	+17.948%
2025-12-03	18.8610	18.9487	18.8600	18.9345	+0.504%	1,173	+17.484%
2025-12-02	18.8396	18.8396	18.8396	18.8396	-0.119%	538	+18.076%
2025-12-01	18.9299	18.9700	18.8621	18.8621	+2.372%	1,565	+17.935%
2025-11-28	18.4250	18.4250	18.4250	18.4250	-0.081%	6	+20.733%
2025-11-26	18.4400	18.4400	18.4400	18.4400	+1.180%	105	+20.634%
2025-11-25	18.2250	18.2250	18.2250	18.2250	+0.388%	131	+22.058%
2025-11-24	18.0945	18.1545	18.0945	18.1545	+1.139%	223	+22.532%
2025-11-21	18.2500	18.2700	17.9500	17.9500	-2.763%	13,835	+23.928%
2025-11-20	18.5300	18.5400	18.4600	18.4600	+0.081%	820	+20.504%
2025-11-19	18.5600	18.5600	18.4450	18.4450	+0.682%	604	+20.602%
2025-11-18	18.3200	18.3200	18.3200	18.3200	+0.219%	36	+21.425%
2025-11-17	18.3700	18.3700	18.2800	18.2800	+0.633%	1,354	+21.690%
2025-11-14	18.1650	18.1650	18.1650	18.1650	-0.764%	266	+22.461%
2025-11-13	18.3048	18.3048	18.3048	18.3048	+0.438%	217	+21.526%
2025-11-12	18.2250	18.2250	18.2250	18.2250	+0.663%	116	+22.058%
2025-11-11	18.1050	18.1050	18.1050	18.1050	+2.288%	62	+22.867%
2025-11-10	17.9100	17.9100	17.7000	17.7000	-0.168%	5,343	+25.678%
2025-11-07	17.7298	17.7298	17.7298	17.7298	-0.001%	62	+25.467%
2025-11-06	17.7900	17.7900	17.7300	17.7300	-1.253%	230	+25.465%
2025-11-05	17.9550	17.9550	17.9550	17.9550	-0.975%	106	+23.893%
2025-11-04	18.1317	18.1317	18.1317	18.1317	-1.485%	653	+22.686%
2025-11-03	18.4700	18.4700	18.4050	18.4050	-0.081%	814	+20.864%
2025-10-31	18.4199	18.4199	18.4199	18.4199	+0.573%	37	+20.766%
2025-10-30	18.3272	18.3272	18.3149	18.3149	+0.322%	173	+21.458%
2025-10-29	18.2562	18.2562	18.2562	18.2562	-0.321%	885	+21.849%
2025-10-28	18.2800	18.3150	18.2800	18.3150	-0.462%	397	+21.458%
2025-10-27	18.4200	18.4200	18.4000	18.4000	-0.119%	365	+20.897%
2025-10-24	18.3200	18.4220	18.3200	18.4220	+0.532%	317	+20.752%
2025-10-23	18.4000	18.4000	18.3246	18.3246	-1.268%	1,780	+21.394%
2025-10-22	18.2189	18.5600	18.2189	18.5600	+1.144%	822	+19.855%
2025-10-21	18.3000	18.3500	18.2940	18.3500	+1.550%	573	+21.226%
2025-10-20	17.6400	18.1500	17.4200	18.0700	-0.550%	5,920	+23.105%
2025-10-17	18.0700	18.1890	18.0700	18.1700	-0.462%	1,252	+22.427%
2025-10-16	18.0900	18.3000	18.0900	18.2543	+1.497%	674	+21.862%
2025-10-15	17.9850	17.9850	17.9850	17.9850	+0.660%	304	+23.686%
2025-10-14	17.8300	18.3400	17.8300	17.8671	+1.633%	1,381	+24.503%
2025-10-13	17.7310	17.9476	17.5800	17.5800	-0.059%	2,758	+26.536%
2025-10-10	17.7300	17.7300	17.5904	17.5904	+0.145%	372	+26.461%
2025-10-09	17.5790	17.5800	17.5400	17.5650	+0.371%	1,601	+26.644%
2025-10-08	17.4200	17.6200	17.4200	17.5000	+0.373%	13,594	+27.114%
2025-10-07	17.4350	17.4350	17.4350	17.4350	+1.543%	101	+27.588%
2025-10-06	17.0950	17.1700	17.0850	17.1700	+1.839%	315	+29.557%
2025-10-03	17.0260	17.0260	16.8600	16.8600	+0.541%	2,845	+31.940%
2025-10-02	16.7693	16.7693	16.7693	16.7693	+0.440%	10	+32.653%
2025-10-01	16.5710	16.6958	16.5710	16.6958	+0.729%	158	+33.237%
2025-09-30	16.5589	16.5750	16.5589	16.5750	+0.638%	301	+34.208%
2025-09-29	16.5200	16.5200	16.4700	16.4700	+1.667%	132	+35.064%
2025-09-26	15.9510	16.2000	15.9510	16.2000	+1.631%	494	+37.315%
2025-09-25	15.9400	15.9400	15.9400	15.9400	+0.449%	116	+39.555%
2025-09-24	15.8500	15.8688	15.8500	15.8688	+0.947%	377	+40.181%
2025-09-23	15.7200	15.7200	15.7200	15.7200	+0.001%	5	+41.508%
2025-09-22	15.7200	15.7200	15.7198	15.7198	-0.443%	704	+41.509%
2025-09-19	15.7897	15.7897	15.7897	15.7897	+1.476%	37	+40.883%
2025-09-18	15.5600	15.5600	15.5600	15.5600	+0.582%	49	+42.963%
2025-09-17	15.4699	15.4699	15.4699	15.4699	-0.098%	7	+43.795%
2025-09-16	15.4850	15.4850	15.4850	15.4850	+0.519%	220	+43.655%
2025-09-15	15.2400	15.4050	15.2400	15.4050	+2.291%	106	+44.401%
2025-09-12	15.2028	15.2028	15.0600	15.0600	-0.066%	3,336	+47.709%
2025-09-11	15.0700	15.0700	15.0700	15.0700	+0.467%	38	+47.611%
2025-09-10	15.0000	15.0000	15.0000	15.0000	-0.629%	35	+48.300%
2025-09-09	15.0949	15.0949	15.0949	15.0949	-0.298%	7	+47.368%
2025-09-08	15.1400	15.1400	15.1400	15.1400	+6.246%	75	+46.929%
2025-09-05	14.2500	14.2500	14.2500	14.2500	-4.104%	2,579	+56.105%
2025-09-04	14.8599	14.8599	14.8599	14.8599	-0.569%	256	+49.698%
2025-09-03	14.9450	14.9450	14.9450	14.9450	-0.067%	83	+48.846%
2025-09-02	14.9000	14.9550	14.9000	14.9550	+0.628%	432	+48.746%
2025-08-29	14.8616	14.8616	14.8616	14.8616	+1.931%	3	+49.681%
2025-08-28	14.7300	14.7300	14.5800	14.5800	-0.985%	2,506	+52.572%
2025-08-27	14.7250	14.7250	14.7250	14.7250	-0.842%	3	+51.070%
2025-08-26	14.8500	14.8500	14.8500	14.8500	+0.849%	66	+49.798%
2025-08-25	14.7250	14.7250	14.7250	14.7250	+0.309%	24	+51.070%
2025-08-22	14.6796	14.6796	14.6796	14.6796	+0.338%	3	+51.537%
2025-08-21	14.5600	14.6301	14.5600	14.6301	-0.033%	180	+52.050%
2025-08-20	14.6350	14.6350	14.6350	14.6350	-0.914%	23	+51.999%
2025-08-19	14.7700	14.7700	14.7700	14.7700	-1.005%	6	+50.609%
2025-08-18	14.9350	14.9350	14.9200	14.9200	+0.947%	209	+49.095%
2025-08-15	14.9400	14.9400	14.7800	14.7800	-0.605%	2,951	+50.507%
2025-08-14	14.8700	14.8700	14.8700	14.8700	-0.635%	5	+49.597%
2025-08-13	14.9650	14.9650	14.9650	14.9650	+0.303%	12	+48.647%
2025-08-12	14.9198	14.9198	14.9198	14.9198	+1.045%	103	+49.097%
2025-08-11	14.7655	14.7655	14.7655	14.7655	+2.609%	67	+50.655%
2025-08-08	14.3900	14.3900	14.3900	14.3900	-0.208%	1,004	+54.587%
2025-08-07	14.4200	14.4200	14.4200	14.4200	+0.035%	170	+54.265%
2025-08-06	14.4150	14.4150	14.4150	14.4150	+0.839%	6	+54.318%
2025-08-05	14.2950	14.2950	14.2950	14.2950	+0.600%	7	+55.614%
2025-08-04	14.2098	14.2098	14.2098	14.2098	+0.281%	74	+56.547%
2025-08-01	14.1700	14.1700	14.1700	14.1700	-0.838%	70	+56.987%
2025-07-31	14.2897	14.2897	14.2897	14.2897	-1.280%	8	+55.672%
2025-07-30	14.4750	14.4750	14.4750	14.4750	-3.082%	8	+53.679%
2025-07-29	14.9353	14.9353	14.9353	14.9353	-0.597%	27	+48.942%
2025-07-28	15.0250	15.0250	15.0250	15.0250	-1.537%	67	+48.053%
2025-07-25	15.2596	15.2596	15.2596	15.2596	+1.225%	61	+45.777%
2025-07-24	15.0750	15.0750	15.0750	15.0750	+1.584%	26	+47.562%
2025-07-23	14.8399	14.8399	14.8399	14.8399	+0.780%	6	+49.900%
2025-07-22	14.7250	14.7250	14.7250	14.7250	+0.136%	9	+51.070%
2025-07-21	14.7050	14.7050	14.7050	14.7050	+3.193%	9	+51.275%
2025-07-18	14.2500	14.2500	14.2500	14.2500	-0.175%	1,005	+56.105%
2025-07-17	14.2750	14.2750	14.2750	14.2750	+0.175%	8	+55.832%
2025-07-16	14.2500	14.2500	14.2500	14.2500	+0.179%	3	+56.105%
2025-07-15	14.2246	14.2246	14.2246	14.2246	+1.387%	5	+56.384%
2025-07-14	14.1100	14.2100	14.0300	14.0300	-1.544%	2,531	+58.553%
2025-07-11	14.2500	14.2500	14.2500	14.2500	+1.221%	59	+56.105%
2025-07-10	14.0781	14.0781	14.0781	14.0781	+0.558%	5	+58.011%
2025-07-09	14.0000	14.0000	14.0000	14.0000	+0.322%	10	+58.893%
2025-07-08	14.0200	14.0600	13.9550	13.9550	+0.324%	494	+59.405%
2025-07-07	13.9100	13.9100	13.9100	13.9100	-2.659%	1,062	+59.921%
2025-07-03	14.2900	14.2900	14.2900	14.2900	+0.210%	6	+55.668%
2025-07-02	14.2600	14.2600	14.2600	14.2600	+0.671%	4	+55.996%
2025-07-01	14.1650	14.1650	14.1650	14.1650	-0.106%	33	+57.042%
2025-06-30	14.1800	14.1800	14.1800	14.1800	-0.449%	42	+56.876%
2025-06-27	14.2440	14.2440	14.2440	14.2440	+0.522%	5	+56.171%
2025-06-26	14.1700	14.1700	14.1700	14.1700	+0.747%	8	+56.987%
2025-06-25	14.0650	14.0650	14.0650	14.0650	+0.644%	14	+58.159%
2025-06-24	13.9750	13.9750	13.9750	13.9750	+0.395%	16	+59.177%
2025-06-23	13.9200	13.9200	13.9200	13.9200	+3.111%	58	+59.806%
2025-06-20	13.5000	13.5000	13.5000	13.5000	-2.386%	507	+64.778%
2025-06-18	13.8300	13.8300	13.8300	13.8300	-0.036%	48	+60.846%
2025-06-17	13.8350	13.8350	13.8350	13.8350	+0.838%	88	+60.788%
2025-06-16	13.7200	13.7200	13.7200	13.7200	+0.115%	64	+62.136%
2025-06-13	13.7043	13.7043	13.7043	13.7043	-0.042%	44	+62.321%
2025-06-12	13.7100	13.7100	13.7100	13.7100	+0.369%	4	+62.254%
2025-06-11	13.6596	13.6596	13.6596	13.6596	+0.291%	4	+62.852%
2025-06-10	13.6300	13.7600	13.6200	13.6200	-0.656%	882	+63.326%
2025-06-09	13.7100	13.7100	13.7100	13.7100	+0.550%	6	+62.254%
2025-06-06	13.6350	13.6350	13.6350	13.6350	-0.764%	6	+63.146%
2025-06-05	13.7500	13.7500	13.7400	13.7400	+0.439%	269	+61.900%
2025-06-04	13.6800	13.6800	13.6800	13.6800	+0.959%	8	+62.610%
2025-06-03	13.5500	13.5500	13.5500	13.5500	-0.441%	222	+64.170%
2025-06-02	13.6100	13.6100	13.6100	13.6100	+0.815%	2	+63.446%
2025-05-30	13.5000	13.5000	13.5000	13.5000	-0.259%	3	+64.778%
2025-05-29	13.5350	13.5350	13.5350	13.5350	-0.037%	27	+64.352%
2025-05-28	13.5400	13.5400	13.5400	13.5400	-0.660%	200	+64.291%
2025-05-27	13.6300	13.6300	13.6300	13.6300	-0.037%	38	+63.206%
2025-05-23	13.6350	13.6350	13.6350	13.6350	-0.626%	48	+63.146%
2025-05-22	13.7209	13.7209	13.7209	13.7209	-0.139%	38	+62.125%
2025-05-21	13.8300	13.8300	13.7400	13.7400	-0.109%	339	+61.900%
2025-05-20	13.7550	13.7550	13.7550	13.7550	+1.065%	0	+61.723%
2025-05-19	13.6100	13.6100	13.6100	13.6100	+0.016%	353	+63.446%
2025-05-16	13.6078	13.6078	13.6078	13.6078	-1.250%	5	+63.472%
2025-05-15	13.7800	13.7800	13.7800	13.7800	+0.952%	1	+61.430%
2025-05-14	13.6500	13.6500	13.6500	13.6500	-0.037%	0	+62.967%
2025-05-13	13.6550	13.6550	13.6550	13.6550	+0.311%	30	+62.907%
2025-05-12	13.5000	13.6126	13.5000	13.6126	+0.462%	647	+63.415%
2025-05-09	13.5500	13.5500	13.5500	13.5500	+0.482%	27	+64.170%
2025-05-08	13.4850	13.4850	13.4850	13.4850	-0.369%	20	+64.961%
2025-05-07	13.6150	13.6150	13.5350	13.5350	-1.024%	162	+64.352%
2025-05-06	13.6750	13.6750	13.6750	13.6750	+1.146%	34	+62.669%
2025-05-05	13.5200	13.5200	13.5200	13.5200	+0.260%	4	+64.534%
2025-05-02	13.4850	13.4850	13.4850	13.4850	+0.335%	6	+64.961%
2025-05-01	13.4400	13.4400	13.4400	13.4400	-0.592%	5	+65.513%
2025-04-30	13.5200	13.5200	13.5200	13.5200	-1.422%	2	+64.534%
2025-04-29	13.7150	13.7150	13.7150	13.7150	-0.436%	2	+62.195%
2025-04-28	13.7750	13.7750	13.7750	13.7750	+0.182%	4	+61.488%
2025-04-25	13.7500	13.7500	13.7500	13.7500	-0.434%	44	+61.782%
2025-04-24	13.8100	13.8100	13.8100	13.8100	+0.072%	0	+61.079%
2025-04-23	13.8000	13.8000	13.8000	13.8000	+1.025%	11	+61.196%
2025-04-22	13.6600	13.6600	13.6600	13.6600	-0.292%	37	+62.848%
2025-04-21	13.7000	13.7000	13.7000	13.7000	+0.146%	40	+62.372%
2025-04-17	13.6800	13.6800	13.6800	13.6800	-0.025%	107	+62.610%
2025-04-16	13.6834	13.6834	13.6834	13.6834	-0.012%	72	+62.569%
2025-04-15	13.6850	13.6850	13.6850	13.6850	+0.321%	25	+62.550%
2025-04-14	13.6400	13.6500	13.5600	13.6412	+2.356%	5,229	+63.072%
2025-04-11	13.2805	13.3272	13.2805	13.3272	-0.228%	305	+66.914%
2025-04-10	13.2100	13.3576	13.1900	13.3576	+1.041%	573	+66.534%
2025-04-09	12.9705	13.2200	12.9705	13.2200	+1.400%	526	+68.268%
2025-04-08	13.0375	13.0375	13.0375	13.0375	-3.924%	2	+70.623%
2025-04-07	13.5700	13.5700	13.5700	13.5700	-1.915%	31	+63.928%
2025-04-04	13.7299	13.8350	13.6900	13.8350	-3.555%	1,746	+60.788%
2025-04-03	14.2000	14.4000	14.2000	14.3450	-2.382%	2,984	+55.071%
2025-04-02	14.6950	14.6950	14.6950	14.6950	-0.474%	403	+51.378%
2025-04-01	14.7650	14.7650	14.7650	14.7650	+0.476%	2	+50.660%
2025-03-31	14.6950	14.6950	14.6950	14.6950	+0.410%	536	+51.378%
2025-03-28	14.6350	14.6350	14.6350	14.6350	-0.340%	741	+51.999%
2025-03-27	14.6850	14.6850	14.6850	14.6850	-0.474%	943	+51.481%
2025-03-26	14.7550	14.7550	14.7550	14.7550	+0.442%	1,252	+50.762%
2025-03-25	14.7600	14.7600	14.6900	14.6900	+0.102%	289	+51.430%
2025-03-24	14.6750	14.6750	14.6750	14.6750	-1.345%	24	+51.584%
2025-03-21	14.8750	14.8750	14.8750	14.8750	-0.833%	1,681	+49.546%
2025-03-20	14.8500	15.0000	14.8500	15.0000	-0.365%	3,959	+48.300%
2025-03-19	14.9900	15.0591	14.9900	15.0550	+0.434%	3,558	+47.758%
2025-03-18	14.9500	14.9950	14.9300	14.9900	+0.705%	4,968	+48.399%
2025-03-17	14.9000	14.9100	14.8600	14.8850	-2.934%	3,861	+49.446%
2025-03-14	15.5100	15.5100	15.3350	15.3350	-0.130%	1,886	+45.060%
2025-03-13	15.2700	15.3550	15.2300	15.3550	+1.857%	146,502	+44.871%
2025-03-12	15.0750	15.0750	15.0750	15.0750	-2.396%	107	+47.562%
2025-03-11	15.4200	15.4600	15.4000	15.4450	+3.070%	146,712	+44.027%
2025-03-10	14.9850	14.9850	14.9850	14.9850	+4.352%	7	+48.448%
2025-03-07	14.3600	14.3600	14.3600	14.3600	+6.925%	0	+54.909%
2025-03-06	13.4300	13.4300	13.4300	13.4300	+1.473%	2	+65.637%
2025-03-05	13.2350	13.2350	13.2350	13.2350	+2.956%	0	+68.077%
2025-03-04	12.8310	12.8550	12.8310	12.8550	+0.239%	100	+73.046%
2025-03-03	12.8300	12.8301	12.8244	12.8244	+0.505%	201	+73.458%
2025-02-28	12.7600	12.7600	12.7600	12.7600	-1.357%	2	+74.334%
2025-02-27	12.9356	12.9356	12.9356	12.9356	+0.237%	5	+71.967%
2025-02-26	12.9050	12.9050	12.9050	12.9050	+1.415%	10	+72.375%
2025-02-25	12.7250	12.7250	12.7250	12.7250	-0.934%	26	+74.813%
2025-02-24	12.8450	12.8450	12.8450	12.8450	-0.177%	0	+73.180%
2025-02-21	12.8678	12.8678	12.8678	12.8678	-0.443%	1	+72.873%
2025-02-20	12.9250	12.9250	12.9250	12.9250	+0.194%	0	+72.108%
2025-02-19	12.9000	12.9000	12.9000	12.9000	-0.540%	2	+72.442%
2025-02-18	12.9700	12.9700	12.9700	12.9700	-0.116%	18	+71.511%
2025-02-14	12.9850	12.9850	12.9850	12.9850	+0.270%	3	+71.313%
2025-02-13	12.9500	12.9500	12.9500	12.9500	-0.690%	2	+71.776%
2025-02-12	13.0400	13.0400	13.0400	13.0400	-0.230%	3	+70.590%
2025-02-11	13.0700	13.0700	13.0700	13.0700	-0.851%	2	+70.199%
2025-02-10	13.1822	13.1822	13.1822	13.1822	+0.321%	4	+68.750%
2025-02-07	13.1400	13.1400	13.1400	13.1400	+0.267%	20	+69.292%
2025-02-06	13.0510	13.1050	13.0510	13.1050	+0.306%	228	+69.744%
2025-02-05	13.1197	13.1197	13.0650	13.0650	+0.153%	113	+70.264%
2025-02-04	13.0450	13.0450	13.0450	13.0450	-0.116%	2	+70.525%
2025-02-03	13.0601	13.0601	13.0601	13.0601	-0.190%	104	+70.328%
2025-01-31	13.0849	13.0849	13.0849	13.0849	-0.306%	2	+70.005%
2025-01-30	13.1250	13.1250	13.1250	13.1250	+0.267%	0	+69.486%
2025-01-29	13.0900	13.0900	13.0900	13.0900	+0.847%	1	+69.939%
2025-01-28	12.9800	12.9800	12.9800	12.9800	-0.384%	2	+71.379%
2025-01-27	13.0300	13.0300	13.0300	13.0300	-0.724%	6	+70.721%
2025-01-24	13.1250	13.1250	13.1250	13.1250	+0.114%	17	+69.486%
2025-01-23	13.1100	13.1100	13.1100	13.1100	-0.336%	5	+69.680%
2025-01-22	13.1542	13.1542	13.1542	13.1542	-0.798%	6	+69.109%
2025-01-21	13.2600	13.2600	13.2600	13.2600	+0.075%	17	+67.760%
2025-01-17	13.2500	13.2500	13.2500	13.2500	+0.556%	0	+67.887%
2025-01-16	13.1767	13.1767	13.1767	13.1767	+0.203%	0	+68.821%
2025-01-15	13.1500	13.1500	13.1500	13.1500	+1.076%	0	+69.163%
2025-01-14	13.0100	13.0100	13.0100	13.0100	+0.269%	3	+70.984%
2025-01-13	12.9751	12.9751	12.9751	12.9751	+0.504%	8	+71.444%
2025-01-08	12.9100	12.9100	12.9100	12.9100	-0.463%	2	+72.308%
2025-01-07	12.9700	12.9700	12.9700	12.9700	+0.504%	3	+71.511%
2025-01-06	12.9050	12.9050	12.9050	12.9050	-0.077%	5	+72.375%
2025-01-03	12.9150	12.9150	12.9150	12.9150	-0.193%	139	+72.242%
2025-01-02	12.8810	12.9400	12.8810	12.9400	-0.116%	255	+71.909%
2024-12-31	12.9550	12.9550	12.9550	12.9550	-0.116%	37	+71.710%
2024-12-30	12.9700	12.9700	12.9700	12.9700	-0.077%	27	+71.511%
2024-12-27	12.9800	12.9800	12.9800	12.9800	-2.735%	196	+71.379%
2024-12-26	13.3450	13.3450	13.3450	13.3450	+0.338%	6	+66.692%
2024-12-24	13.3000	13.3000	13.3000	13.3000	+0.415%	1	+67.256%
2024-12-23	13.2450	13.2450	13.2450	13.2450	+0.455%	0	+67.950%
2024-12-20	13.1983	13.1983	13.1850	13.1850	+0.342%	360	+68.714%
2024-12-19	13.1400	13.1400	13.1400	13.1400	-0.616%	0	+69.292%
2024-12-18	13.2214	13.2214	13.2214	13.2214	-1.222%	0	+68.250%
2024-12-17	13.3400	13.3850	13.3400	13.3850	-0.889%	260	+66.194%
2024-12-16	13.5050	13.5050	13.5050	13.5050	-0.808%	12	+64.717%
2024-12-13	13.6150	13.6150	13.6150	13.6150	-0.475%	14	+63.386%
2024-12-12	13.6800	13.6800	13.6800	13.6800	-1.120%	16	+62.610%
2024-12-11	13.8350	13.8350	13.8350	13.8350	-0.432%	2	+60.788%
2024-12-10	13.8950	13.8950	13.8950	13.8950	+0.725%	0	+60.094%
2024-12-09	13.7950	13.7950	13.7950	13.7950	+0.291%	0	+61.254%
2024-12-06	13.7900	13.7900	13.7550	13.7550	-0.578%	205	+61.723%
2024-12-05	13.8100	13.8350	13.8099	13.8350	-0.252%	212	+60.788%
2024-12-04	13.8700	13.8700	13.8700	13.8700	+0.507%	0	+60.382%
2024-12-03	13.8000	13.8000	13.8000	13.8000	+0.546%	8	+61.196%
2024-12-02	13.7250	13.7250	13.7250	13.7250	-0.291%	597	+62.077%
2024-11-29	13.7650	13.7650	13.7650	13.7650	+0.146%	6	+61.606%
2024-11-27	13.7450	13.7450	13.7450	13.7450	-0.182%	101	+61.841%
2024-11-26	13.7700	13.7700	13.7700	13.7700	-0.254%	2	+61.547%
2024-11-25	13.8050	13.8050	13.8050	13.8050	+0.036%	8	+61.137%
2024-11-22	13.8000	13.8000	13.8000	13.8000	-0.072%	293	+61.196%
2024-11-21	13.8600	13.8600	13.8100	13.8100	+0.109%	238	+61.079%
2024-11-20	13.7950	13.7950	13.7950	13.7950	-0.181%	5	+61.254%
2024-11-19	13.7110	13.8200	13.7110	13.8200	+0.509%	115	+60.962%
2024-11-18	13.6000	13.8000	12.0300	13.7500	+0.770%	4,834	+61.782%
2024-11-15	13.7800	13.7800	13.6450	13.6450	-0.547%	117	+63.027%
2024-11-14	13.7210	13.8000	13.6700	13.7200	+0.276%	1,342	+62.136%
2024-11-13	13.6822	13.6822	13.6822	13.6822	-0.904%	2	+62.584%
2024-11-12	13.8070	13.8070	13.8070	13.8070	-0.776%	2	+61.114%
2024-11-11	13.9150	13.9150	13.9150	13.9150	-0.996%	19	+59.863%
2024-11-08	14.0550	14.0550	14.0550	14.0550	-4.712%	100	+58.271%
2024-11-07	14.3300	14.7500	14.3280	14.7500	+5.735%	10,062	+50.814%
2024-11-06	13.9500	13.9500	13.9500	13.9500	-1.382%	0	+59.462%
2024-11-05	14.1455	14.1455	14.1455	14.1455	+0.430%	1	+57.258%
2024-11-04	14.0850	14.0850	14.0850	14.0850	+0.953%	10	+57.934%
2024-11-01	13.9521	13.9521	13.9521	13.9521	-0.164%	4	+59.438%
2024-10-31	13.9750	13.9750	13.9750	13.9750	-1.202%	32	+59.177%
2024-10-30	14.1450	14.1450	14.1450	14.1450	-0.702%	57	+57.264%
2024-10-29	14.2450	14.2450	14.2450	14.2450	+0.423%	76	+56.160%
2024-10-28	14.1309	14.1850	14.1309	14.1850	+0.347%	250	+56.821%
2024-10-25	14.1359	14.1359	14.1359	14.1359	-0.205%	3	+57.365%
2024-10-24	14.1107	14.1650	14.1107	14.1650	+0.069%	427	+57.042%
2024-10-23	14.1553	14.1553	14.1553	14.1553	-0.245%	98	+57.150%
2024-10-22	14.1900	14.1900	14.1900	14.1900	+0.603%	0	+56.765%
2024-10-21	14.1050	14.1050	14.1050	14.1050	-0.248%	6	+57.710%
2024-10-18	14.1400	14.1400	14.1400	14.1400	+1.045%	4	+57.320%
2024-10-17	13.9937	13.9937	13.9937	13.9937	-1.035%	2	+58.964%
2024-10-16	14.1400	14.1400	14.1400	14.1400	-0.458%	77	+57.320%
2024-10-15	14.2050	14.2050	14.2050	14.2050	-0.665%	2	+56.600%
2024-10-14	14.3001	14.3001	14.3001	14.3001	-0.831%	3	+55.558%
2024-10-11	14.4200	14.4200	14.4200	14.4200	+0.980%	72	+54.265%
2024-10-10	14.2800	14.2800	14.2800	14.2800	+0.670%	0	+55.777%
2024-10-09	14.1850	14.1850	14.1850	14.1850	-1.184%	2	+56.821%
2024-10-08	14.3550	14.3550	14.3550	14.3550	-0.557%	27	+54.963%
2024-10-07	14.4354	14.4354	14.4354	14.4354	+0.176%	4	+54.100%
2024-10-04	14.4100	14.4100	14.4100	14.4100	+0.037%	1	+54.372%

.dark-mode .fG3qX6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fG3qX6{ color: #333333; background-color: white; border: 2px solid #333333; }ZSBUSCF Sustainable Battery Metals Strategy Fundstock NYSE ETF

ZSB
USCF Sustainable Battery Metals Strategy Fund
stock NYSE ETF