Dark

ZSC
USCF Sustainable Commodity Strategy Fund
stock NYSE ETF

At Close

Oct 1, 2026 3:02:02 PM EDT

29.99USD-1.010%(-0.31)79,754

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-30.30)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

30.22USD+0.767%(+0.23)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	30.0101	30.2201	29.8900	30.2201	-0.250%	79,754	0.000%
2026-09-30	30.2959	30.2959	30.2959	30.2959	-0.994%	126	-0.250%
2026-09-29	30.6000	30.6000	30.6000	30.6000	-0.309%	58	-1.242%
2026-09-28	30.6949	30.6949	30.6949	30.6949	-1.571%	28	-1.547%
2026-09-25	31.0100	31.1848	31.0100	31.1848	+0.096%	523	-3.093%
2026-09-24	31.2700	31.2700	31.1548	31.1548	-0.559%	1,026	-3.000%
2026-09-23	31.3300	31.3500	31.3300	31.3300	+0.096%	3,278	-3.543%
2026-09-22	31.5700	31.5700	31.2999	31.2999	+0.272%	557	-3.450%
2026-09-21	31.3800	31.3800	31.2150	31.2150	+0.954%	545	-3.187%
2026-09-18	30.8950	30.9200	30.8950	30.9200	-0.150%	3,091	-2.264%
2026-09-17	31.1800	31.1800	30.9666	30.9666	+0.083%	388	-2.411%
2026-09-16	31.1700	31.1700	30.9410	30.9410	-0.174%	136	-2.330%
2026-09-15	30.9949	30.9949	30.9949	30.9949	-0.209%	13	-2.500%
2026-09-14	31.2900	31.2900	31.0599	31.0599	-0.704%	663	-2.704%
2026-09-11	31.2800	31.2800	31.2800	31.2800	-0.477%	69	-3.388%
2026-09-10	31.4300	31.4300	31.4300	31.4300	-0.569%	36	-3.850%
2026-09-09	31.6099	31.6099	31.6099	31.6099	-0.018%	60	-4.397%
2026-09-08	31.6155	31.6155	31.6155	31.6155	+0.367%	136	-4.414%
2026-09-04	31.5000	31.5000	31.5000	31.5000	-0.834%	103	-4.063%
2026-09-03	31.7650	31.7650	31.7650	31.7650	+0.047%	183	-4.864%
2026-09-02	32.0499	32.0499	31.7501	31.7501	-0.296%	230	-4.819%
2026-09-01	31.8445	31.8445	31.8445	31.8445	+0.612%	12	-5.101%
2026-08-31	31.6508	31.6508	31.6508	31.6508	+0.662%	73	-4.520%
2026-08-28	31.4425	31.4425	31.4425	31.4425	+0.806%	11	-3.888%
2026-08-27	31.0600	31.1912	31.0600	31.1912	+1.020%	428	-3.113%
2026-08-26	31.0600	31.0600	30.8764	30.8764	-0.125%	192	-2.126%
2026-08-25	30.9149	30.9149	30.9149	30.9149	+0.192%	20	-2.247%
2026-08-24	30.8557	30.8557	30.8557	30.8557	-0.095%	69	-2.060%
2026-08-21	30.8850	30.8850	30.8850	30.8850	+0.049%	206	-2.153%
2026-08-20	30.8699	30.8699	30.8699	30.8699	-0.097%	120	-2.105%
2026-08-19	30.8999	30.8999	30.8999	30.8999	+1.063%	18	-2.200%
2026-08-18	30.5749	30.5749	30.5749	30.5749	-0.425%	30	-1.160%
2026-08-17	31.0600	31.0600	30.7054	30.7054	+0.723%	457	-1.581%
2026-08-14	30.5800	30.5800	30.4850	30.4850	+0.638%	743	-0.869%
2026-08-13	30.2917	30.2917	30.2917	30.2917	-0.177%	16	-0.236%
2026-08-12	30.3453	30.3453	30.3453	30.3453	+0.864%	40	-0.413%
2026-08-11	30.3300	30.3300	29.9300	30.0853	-0.216%	742	+0.448%
2026-08-10	30.3000	30.3000	29.9600	30.1503	+0.259%	579	+0.232%
2026-08-07	30.0723	30.0723	30.0723	30.0723	+0.576%	12	+0.491%
2026-08-06	29.9000	29.9000	29.9000	29.9000	-0.134%	215	+1.071%
2026-08-05	29.9400	29.9400	29.9400	29.9400	+0.195%	55	+0.936%
2026-08-04	29.8818	29.8818	29.8818	29.8818	+0.073%	72	+1.132%
2026-08-03	29.8600	29.8600	29.8600	29.8600	+0.573%	11	+1.206%
2026-07-31	29.6900	29.6900	29.6900	29.6900	-0.884%	29	+1.785%
2026-07-30	29.9549	29.9549	29.9549	29.9549	+0.256%	22	+0.885%
2026-07-29	29.8783	29.8783	29.8783	29.8783	-0.637%	15	+1.144%
2026-07-28	30.0697	30.0697	30.0697	30.0697	-0.398%	12	+0.500%
2026-07-27	30.1899	30.1899	30.1899	30.1899	-1.171%	77	+0.100%
2026-07-24	30.5477	30.5477	30.5477	30.5477	-0.608%	36	-1.072%
2026-07-23	30.7347	30.7347	30.7347	30.7347	-0.096%	172	-1.674%
2026-07-22	30.7550	30.7642	30.7550	30.7642	+0.587%	567	-1.769%
2026-07-21	30.5846	30.5846	30.5846	30.5846	-0.069%	173	-1.192%
2026-07-20	30.6056	30.6056	30.6056	30.6056	+0.479%	61	-1.260%
2026-07-17	30.4598	30.4598	30.4598	30.4598	+0.363%	31	-0.787%
2026-07-16	30.5200	30.7600	30.3495	30.3495	-0.786%	6,351	-0.426%
2026-07-15	30.5898	30.5898	30.5898	30.5898	+0.793%	11	-1.209%
2026-07-14	30.3490	30.3490	30.3490	30.3490	+0.245%	24	-0.425%
2026-07-13	30.2749	30.2749	30.2749	30.2749	+0.588%	128	-0.181%
2026-07-10	30.0980	30.0980	30.0980	30.0980	-0.552%	17	+0.406%
2026-07-09	30.2650	30.2650	30.2650	30.2650	+0.465%	71	-0.148%
2026-07-08	30.1500	30.1500	30.1250	30.1250	-0.227%	602	+0.316%
2026-07-07	30.1935	30.1935	30.1935	30.1935	+0.278%	27	+0.088%
2026-07-06	30.1099	30.1099	30.1099	30.1099	+1.929%	68	+0.366%
2026-07-02	29.5400	29.5400	29.5400	29.5400	+0.017%	53	+2.302%
2026-07-01	29.7800	31.0600	29.5350	29.5350	+0.353%	6,998	+2.320%
2026-06-30	29.4310	29.4310	29.4310	29.4310	+0.327%	12	+2.681%
2026-06-29	29.3350	29.3350	29.3350	29.3350	-0.407%	94	+3.017%
2026-06-26	29.4550	29.4550	29.4550	29.4550	+0.034%	82	+2.598%
2026-06-25	29.4450	29.4450	29.4450	29.4450	+0.718%	7	+2.632%
2026-06-24	29.4300	29.4300	29.2351	29.2351	-1.266%	156	+3.369%
2026-06-23	29.7700	29.7700	29.6101	29.6101	-0.885%	181	+2.060%
2026-06-22	29.6700	29.8744	29.6700	29.8744	+0.283%	892	+1.157%
2026-06-18	29.7900	29.7900	29.7900	29.7900	+0.017%	50	+1.444%
2026-06-17	29.7850	29.7850	29.7850	29.7850	-0.268%	33	+1.461%
2026-06-16	29.8500	29.8649	29.8500	29.8649	+0.201%	194	+1.189%
2026-06-15	29.8051	29.8051	29.8051	29.8051	+0.034%	57	+1.392%
2026-06-12	29.7950	29.7950	29.7950	29.7950	+0.118%	29	+1.427%
2026-06-11	29.7599	29.7599	29.7599	29.7599	+0.067%	37	+1.546%
2026-06-10	29.7400	29.7400	29.7400	29.7400	-0.189%	47	+1.614%
2026-06-09	29.7962	29.7962	29.7962	29.7962	-0.547%	107	+1.423%
2026-06-08	30.1600	30.1600	29.9600	29.9600	+0.658%	350	+0.868%
2026-06-05	29.8100	29.9550	29.7000	29.7642	-2.412%	2,281	+1.532%
2026-06-04	30.5000	30.5000	30.5000	30.5000	-0.602%	124	-0.918%
2026-06-03	30.9000	30.9000	30.6846	30.6846	-0.633%	565	-1.514%
2026-06-02	30.8800	30.8800	30.8800	30.8800	0.000%	135	-2.137%
2026-06-01	30.8800	30.8800	30.8800	30.8800	+0.619%	2	-2.137%
2026-05-29	30.6900	30.6900	30.6900	30.6900	-0.470%	4	-1.531%
2026-05-28	30.8350	30.8350	30.8350	30.8350	+0.538%	27	-1.994%
2026-05-27	30.7650	30.8400	30.6700	30.6700	-0.744%	874	-1.467%
2026-05-26	30.9000	30.9000	30.9000	30.9000	+0.162%	10	-2.200%
2026-05-22	30.7950	30.8500	30.6800	30.8500	+0.441%	669	-2.042%
2026-05-21	30.7146	30.7146	30.7146	30.7146	-1.128%	63	-1.610%
2026-05-20	30.8500	31.0650	30.8400	31.0650	-0.129%	332	-2.720%
2026-05-19	31.1050	31.1050	31.1050	31.1050	+0.357%	66	-2.845%
2026-05-18	30.9945	30.9945	30.9945	30.9945	+0.681%	63	-2.499%
2026-05-15	30.7850	30.7850	30.7850	30.7850	-1.203%	30	-1.835%
2026-05-14	31.1600	31.1600	31.1600	31.1600	-1.205%	85	-3.016%
2026-05-13	31.5399	31.5399	31.5399	31.5399	+0.113%	31	-4.185%
2026-05-12	31.4100	31.5043	31.4100	31.5043	+1.141%	520	-4.076%
2026-05-11	31.1489	31.1489	31.1489	31.1489	+0.854%	24	-2.982%
2026-05-08	30.8850	30.8850	30.8850	30.8850	+0.406%	61	-2.153%
2026-05-07	30.7600	30.7600	30.7600	30.7600	-0.421%	1,180	-1.755%
2026-05-06	30.8900	30.8900	30.8900	30.8900	+0.260%	278	-2.169%
2026-05-05	30.6000	30.8100	30.6000	30.8100	+0.621%	135	-1.915%
2026-05-04	30.6100	30.6200	30.6100	30.6200	+0.757%	130	-1.306%
2026-05-01	30.3900	30.3900	30.3900	30.3900	-0.033%	306	-0.559%
2026-04-30	30.6100	30.6100	30.4000	30.4000	+0.330%	141	-0.592%
2026-04-29	30.3000	30.3000	30.3000	30.3000	-0.094%	6	-0.264%
2026-04-28	30.3284	30.3284	30.3284	30.3284	+0.342%	73	-0.357%
2026-04-27	30.2250	30.2250	30.2250	30.2250	+0.349%	22	-0.016%
2026-04-24	30.1200	30.1200	30.1200	30.1200	-0.066%	18	+0.332%
2026-04-23	30.1400	30.1400	30.1400	30.1400	+0.333%	4	+0.266%
2026-04-22	30.0400	30.0400	30.0400	30.0400	+0.285%	20	+0.600%
2026-04-21	29.9547	29.9547	29.9547	29.9547	-0.018%	22	+0.886%
2026-04-20	29.9600	29.9600	29.9600	29.9600	+0.537%	69	+0.868%
2026-04-17	29.7999	29.7999	29.7999	29.7999	+0.320%	9	+1.410%
2026-04-16	29.7049	29.7049	29.7049	29.7049	+0.101%	133	+1.734%
2026-04-15	29.6750	29.6750	29.6750	29.6750	+0.406%	108	+1.837%
2026-04-14	29.5550	29.5550	29.5550	29.5550	+1.147%	72	+2.250%
2026-04-13	29.2199	29.2199	29.2199	29.2199	+0.481%	32	+3.423%
2026-04-10	29.0800	29.0800	29.0800	29.0800	+0.207%	18	+3.921%
2026-04-09	29.0200	29.0200	29.0200	29.0200	+0.188%	83	+4.135%
2026-04-08	29.2000	29.2000	28.9655	28.9655	-0.803%	1,637	+4.331%
2026-04-07	29.2000	29.2000	29.2000	29.2000	-0.359%	117	+3.493%
2026-04-06	29.3051	29.3051	29.3051	29.3051	+0.463%	50	+3.122%
2026-04-02	29.1700	29.1700	29.1700	29.1700	-0.934%	32	+3.600%
2026-04-01	29.1400	29.6400	29.1400	29.4449	+0.188%	4,811	+2.633%
2026-03-31	29.3897	29.3897	29.3897	29.3897	+0.443%	84	+2.825%
2026-03-30	29.2000	29.2600	28.9900	29.2600	+0.955%	763	+3.281%
2026-03-27	28.9831	28.9831	28.9831	28.9831	+0.322%	31	+4.268%
2026-03-26	28.8901	28.8901	28.8901	28.8901	+0.174%	19	+4.604%
2026-03-25	28.8400	28.8400	28.8400	28.8400	+0.476%	13	+4.785%
2026-03-24	28.7034	28.7034	28.7034	28.7034	+0.908%	9	+5.284%
2026-03-23	28.4450	28.4450	28.4450	28.4450	-0.123%	192	+6.240%
2026-03-20	28.4800	28.4800	28.4800	28.4800	-0.141%	8	+6.110%
2026-03-19	28.5201	28.5201	28.5201	28.5201	-1.570%	37	+5.961%
2026-03-18	28.9750	28.9750	28.9750	28.9750	+0.242%	106	+4.297%
2026-03-17	28.9050	28.9050	28.9050	28.9050	+0.469%	22	+4.550%
2026-03-16	28.7701	28.7701	28.7700	28.7700	-1.993%	311	+5.040%
2026-03-13	29.3550	29.3550	29.3550	29.3550	-0.559%	35	+2.947%
2026-03-12	29.5200	29.5200	29.5200	29.5200	+0.382%	57	+2.372%
2026-03-11	29.2200	29.4077	29.2200	29.4077	+0.043%	232	+2.763%
2026-03-10	29.3950	29.3950	29.3950	29.3950	+0.059%	19	+2.807%
2026-03-09	29.3777	29.3777	29.3777	29.3777	+0.265%	47	+2.867%
2026-03-06	29.3000	29.3000	29.3000	29.3000	+1.595%	7	+3.140%
2026-03-05	29.0500	29.1000	28.8399	28.8399	+0.461%	525	+4.786%
2026-03-04	28.8500	28.8500	28.5400	28.7075	+0.446%	857	+5.269%
2026-03-03	28.5800	28.5800	28.5800	28.5800	-1.594%	68	+5.739%
2026-03-02	29.3100	29.3100	29.0429	29.0429	-0.162%	730	+4.053%
2026-02-27	29.0899	29.0899	29.0899	29.0899	+0.414%	196	+3.885%
2026-02-26	28.9700	28.9700	28.9700	28.9700	+0.687%	124	+4.315%
2026-02-25	29.0100	29.0300	28.7724	28.7724	+1.526%	1,412	+5.032%
2026-02-24	28.3400	28.3400	28.3400	28.3400	+1.016%	21	+6.634%
2026-02-23	28.0550	28.0550	28.0550	28.0550	-0.391%	84	+7.717%
2026-02-20	28.1650	28.1650	28.1650	28.1650	+0.896%	21	+7.297%
2026-02-19	27.8200	28.1300	27.8200	27.9150	+0.498%	1,038	+8.258%
2026-02-18	27.7700	27.7768	27.7700	27.7768	-0.012%	174	+8.796%
2026-02-17	27.7802	27.7802	27.7802	27.7802	-1.454%	577	+8.783%
2026-02-13	28.2200	28.2200	28.1900	28.1900	-0.005%	687	+7.201%
2026-02-12	28.1915	28.1915	28.1915	28.1915	-0.453%	55	+7.196%
2026-02-11	28.3198	28.3198	28.3198	28.3198	+0.496%	20	+6.710%
2026-02-10	28.1800	28.1800	28.1800	28.1800	-0.477%	4	+7.240%
2026-02-09	28.3150	28.3150	28.3150	28.3150	+0.497%	77	+6.728%
2026-02-06	28.1750	28.1750	28.1750	28.1750	+0.347%	71	+7.259%
2026-02-05	28.0777	28.0777	28.0777	28.0777	-1.878%	19	+7.630%
2026-02-04	28.6050	28.6150	28.6050	28.6150	+0.474%	143	+5.609%
2026-02-03	28.4799	28.4799	28.4799	28.4799	+0.511%	17	+6.110%
2026-02-02	28.3350	28.3350	28.3350	28.3350	-1.599%	161	+6.653%
2026-01-30	28.7954	28.7954	28.7954	28.7954	-3.492%	160	+4.948%
2026-01-29	29.9100	29.9100	29.8374	29.8374	-0.121%	167	+1.283%
2026-01-28	29.6400	29.8735	29.6400	29.8735	-0.718%	691	+1.160%
2026-01-27	30.4691	30.4691	29.8200	30.0894	+1.073%	2,754	+0.434%
2026-01-26	29.9950	30.0200	29.7700	29.7700	-0.200%	1,492	+1.512%
2026-01-23	29.9900	29.9900	29.8296	29.8296	+1.220%	210	+1.309%
2026-01-22	29.4700	29.4700	29.4700	29.4700	+0.477%	512	+2.545%
2026-01-21	29.3301	29.3301	29.3301	29.3301	+1.016%	22	+3.034%
2026-01-20	29.0350	29.0350	29.0350	29.0350	-0.764%	194	+4.082%
2026-01-16	29.2584	29.2584	29.2584	29.2584	-0.886%	20	+3.287%
2026-01-15	29.5200	29.5200	29.5200	29.5200	-0.251%	61	+2.372%
2026-01-14	29.7300	29.7500	29.5942	29.5942	+0.626%	375	+2.115%
2026-01-13	29.1800	29.4100	29.1200	29.4100	-0.709%	4,106	+2.755%
2026-01-12	29.6200	29.6200	29.6200	29.6200	+1.892%	380	+2.026%
2026-01-09	29.2800	29.3200	29.0700	29.0700	+0.138%	4,839	+3.956%
2026-01-08	29.2600	29.2600	29.0300	29.0300	+0.328%	1,171	+4.100%
2026-01-07	29.1000	29.1000	28.9350	28.9350	+0.069%	954	+4.441%
2026-01-06	28.9150	28.9150	28.9150	28.9150	+1.921%	22	+4.514%
2026-01-05	28.0600	28.6100	28.0600	28.3700	+1.648%	2,990	+6.521%
2026-01-02	27.9101	27.9101	27.9101	27.9101	-0.428%	85	+8.277%
2025-12-31	28.0300	28.0300	28.0300	28.0300	+0.053%	145	+7.813%
2025-12-30	28.2000	28.2000	28.0151	28.0151	-0.443%	310	+7.871%
2025-12-29	28.1399	28.1399	28.1399	28.1399	+0.715%	209	+7.392%
2025-12-26	27.9401	27.9401	27.9401	27.9401	+0.043%	43	+8.160%
2025-12-24	27.9281	27.9281	27.9281	27.9281	+0.569%	53	+8.207%
2025-12-23	27.7700	27.7700	27.7700	27.7700	+1.147%	95	+8.823%
2025-12-22	27.4551	27.4551	27.4551	27.4551	-0.381%	6	+10.071%
2025-12-19	27.5600	27.5600	27.5600	27.5600	+1.585%	13	+9.652%
2025-12-18	27.1301	27.1301	27.1301	27.1301	-0.110%	105	+11.390%
2025-12-17	27.1601	27.1601	27.1601	27.1601	+0.240%	15	+11.267%
2025-12-16	27.0951	27.0951	27.0951	27.0951	-0.110%	45	+11.533%
2025-12-15	27.1250	27.1250	27.1250	27.1250	-0.805%	33	+11.411%
2025-12-12	27.3451	27.3451	27.3451	27.3451	+0.312%	137	+10.514%
2025-12-11	27.2400	27.2600	27.2400	27.2600	+0.702%	177	+10.859%
2025-12-10	27.0700	27.0700	27.0700	27.0700	+0.092%	100	+11.637%
2025-12-09	27.0450	27.0450	27.0450	27.0450	+0.037%	323	+11.740%
2025-12-08	27.0350	27.0350	27.0350	27.0350	-0.515%	51	+11.781%
2025-12-05	27.1750	27.1750	27.1750	27.1750	+0.036%	56	+11.206%
2025-12-04	26.9100	27.1651	26.9001	27.1651	+0.019%	1,021	+11.246%
2025-12-03	27.1535	27.3690	27.1535	27.1600	-0.037%	581	+11.267%
2025-12-02	27.1700	27.1700	27.1700	27.1700	-0.531%	8	+11.226%
2025-12-01	27.3150	27.3150	27.3150	27.3150	+1.129%	37	+10.636%
2025-11-28	27.0100	27.0100	27.0100	27.0100	+0.278%	13	+11.885%
2025-11-26	26.9350	26.9350	26.9350	26.9350	+0.673%	52	+12.196%
2025-11-25	26.7550	26.7550	26.7550	26.7550	+0.564%	44	+12.951%
2025-11-24	26.6049	26.6049	26.6049	26.6049	-0.169%	87	+13.588%
2025-11-21	26.8600	26.8600	26.6500	26.6500	-2.076%	366	+13.396%
2025-11-20	27.2150	27.2150	27.2150	27.2150	-0.639%	4	+11.042%
2025-11-19	27.3900	27.3900	27.3900	27.3900	-1.012%	66	+10.333%
2025-11-18	27.6699	27.6699	27.6699	27.6699	+3.730%	87	+9.217%
2025-11-17	26.6750	26.6750	26.6750	26.6750	-2.699%	127	+13.290%
2025-11-14	27.4150	27.4150	27.4150	27.4150	-0.716%	43	+10.232%
2025-11-13	27.6126	27.6126	27.6126	27.6126	-0.045%	55	+9.443%
2025-11-12	27.6250	27.6250	27.6250	27.6250	-0.540%	35	+9.394%
2025-11-11	27.7750	27.7750	27.7750	27.7750	+1.055%	37	+8.803%
2025-11-10	27.4800	27.4850	27.4800	27.4850	+0.641%	173	+9.951%
2025-11-07	27.5300	27.5300	27.3100	27.3100	-0.565%	305	+10.656%
2025-11-06	27.4651	27.4651	27.4651	27.4651	+0.938%	24	+10.031%
2025-11-05	27.4300	27.4300	27.2100	27.2100	-0.971%	566	+11.062%
2025-11-04	27.6700	27.7000	27.2700	27.4767	+0.574%	1,719	+9.984%
2025-11-03	27.3200	27.3200	27.3200	27.3200	+0.737%	10	+10.615%
2025-10-31	27.1200	27.1200	27.1200	27.1200	-0.312%	32	+11.431%
2025-10-30	27.2050	27.2050	27.2050	27.2050	+1.228%	665	+11.083%
2025-10-29	26.8750	26.8750	26.8750	26.8750	+0.149%	8	+12.447%
2025-10-28	26.7800	26.8349	26.7800	26.8349	-0.056%	284	+12.615%
2025-10-27	26.9900	26.9900	26.8500	26.8500	+0.160%	496	+12.552%
2025-10-24	26.8070	26.8070	26.8070	26.8070	+0.589%	74	+12.732%
2025-10-23	26.6500	26.6500	26.6500	26.6500	+0.131%	454	+13.396%
2025-10-22	26.6152	26.6152	26.6152	26.6152	+0.227%	65	+13.545%
2025-10-21	26.5550	26.5550	26.5550	26.5550	+0.226%	28	+13.802%
2025-10-20	26.7000	26.7000	26.4950	26.4950	-0.320%	163	+14.060%
2025-10-17	26.5800	26.5800	26.5800	26.5800	-0.309%	60	+13.695%
2025-10-16	26.6625	26.6625	26.6625	26.6625	+1.167%	57	+13.343%
2025-10-15	26.3550	26.3550	26.3550	26.3550	+0.648%	7	+14.666%
2025-10-14	26.0000	26.1852	26.0000	26.1852	+0.828%	409	+15.409%
2025-10-13	25.9702	25.9702	25.9702	25.9702	-1.560%	63	+16.365%
2025-10-10	26.3650	26.6000	26.3650	26.3818	+0.046%	446	+14.549%
2025-10-09	26.3698	26.3698	26.3698	26.3698	+0.418%	10	+14.601%
2025-10-08	26.2600	26.2600	26.2600	26.2600	-0.190%	6	+15.080%
2025-10-07	26.3100	26.3100	26.3100	26.3100	+0.631%	31	+14.862%
2025-10-06	26.1450	26.1450	26.1450	26.1450	+0.577%	4	+15.587%
2025-10-03	25.9950	25.9950	25.9950	25.9950	+0.795%	54	+16.254%
2025-10-02	25.7900	25.7900	25.7900	25.7900	+1.376%	31	+17.178%
2025-10-01	25.6200	25.6200	25.2400	25.4400	-0.079%	21,253	+18.790%
2025-09-30	25.6099	25.6099	25.4600	25.4600	+0.355%	235	+18.696%
2025-09-29	25.3700	25.3700	25.3700	25.3700	+0.316%	62	+19.117%
2025-09-26	25.4100	25.4100	25.2900	25.2900	+0.537%	464	+19.494%
2025-09-25	25.1550	25.1550	25.1550	25.1550	+1.131%	13	+20.136%
2025-09-24	24.7100	24.8738	24.7100	24.8738	-0.005%	427	+21.494%
2025-09-23	24.7000	24.8750	24.7000	24.8750	+0.020%	229	+21.488%
2025-09-22	24.9500	24.9500	24.8700	24.8700	-0.738%	124	+21.512%
2025-09-19	25.0550	25.0550	25.0550	25.0550	+0.220%	4	+20.615%
2025-09-18	25.0000	25.0000	25.0000	25.0000	-0.577%	4	+20.880%
2025-09-17	25.1450	25.1450	25.1450	25.1450	-0.297%	11	+20.183%
2025-09-16	25.2200	25.2200	25.2200	25.2200	+1.123%	3	+19.826%
2025-09-15	24.9400	24.9400	24.9400	24.9400	+0.423%	58	+21.171%
2025-09-12	24.8350	24.8350	24.8350	24.8350	+0.791%	92	+21.684%
2025-09-11	24.6400	24.6400	24.6400	24.6400	+0.284%	192	+22.647%
2025-09-10	24.5702	24.5702	24.5702	24.5702	-0.987%	10	+22.995%
2025-09-09	24.6400	24.8150	24.6400	24.8150	-0.030%	528	+21.782%
2025-09-08	24.8225	24.8225	24.8225	24.8225	+1.516%	97	+21.745%
2025-09-05	24.4517	24.4517	24.4517	24.4517	+0.068%	18	+23.591%
2025-09-04	24.4350	24.4350	24.4350	24.4350	+0.082%	15	+23.675%
2025-09-03	24.4970	24.4970	24.4150	24.4150	-0.449%	466	+23.777%
2025-09-02	24.5251	24.5251	24.5251	24.5251	+0.781%	31	+23.221%
2025-08-29	24.3350	24.3350	24.3350	24.3350	+0.371%	6	+24.184%
2025-08-28	24.2450	24.2450	24.2450	24.2450	-0.513%	6	+24.645%
2025-08-27	24.5600	24.5600	24.3700	24.3700	-0.774%	157	+24.005%
2025-08-26	24.5601	24.5601	24.5601	24.5601	+0.149%	10	+23.046%
2025-08-25	24.5235	24.5235	24.5235	24.5235	+1.589%	8	+23.229%
2025-08-22	24.3400	24.3400	24.1400	24.1400	-0.145%	1,573	+25.187%
2025-08-21	24.1750	24.1750	24.1750	24.1750	+0.041%	8	+25.006%
2025-08-20	24.1650	24.1650	24.1650	24.1650	-0.535%	154	+25.057%
2025-08-19	24.2950	24.2950	24.2950	24.2950	+0.186%	3	+24.388%
2025-08-18	24.2500	24.2500	24.2500	24.2500	+1.762%	132	+24.619%
2025-08-15	24.0500	24.0500	23.8300	23.8300	-0.439%	1,208	+26.815%
2025-08-14	24.0800	24.0800	23.9350	23.9350	-0.250%	139	+26.259%
2025-08-13	23.9949	23.9949	23.9949	23.9949	+0.170%	8	+25.944%
2025-08-12	23.9541	23.9541	23.9541	23.9541	+0.436%	46	+26.158%
2025-08-11	23.8500	23.8500	23.8500	23.8500	+0.548%	55	+26.709%
2025-08-08	23.7200	23.7200	23.7200	23.7200	+0.743%	31	+27.403%
2025-08-07	23.5450	23.5450	23.5450	23.5450	+0.171%	72	+28.350%
2025-08-06	23.5049	23.5049	23.5049	23.5049	+0.341%	18	+28.569%
2025-08-05	23.4250	23.4250	23.4250	23.4250	+0.257%	31	+29.008%
2025-08-04	23.3650	23.3650	23.3650	23.3650	-0.256%	108	+29.339%
2025-08-01	23.4249	23.4249	23.4249	23.4249	-0.721%	65	+29.008%
2025-07-31	23.5951	23.5951	23.5951	23.5951	-0.764%	167	+28.078%
2025-07-30	24.1200	24.1200	23.7768	23.7768	-1.708%	117	+27.099%
2025-07-29	24.1900	24.1900	24.1900	24.1900	-0.410%	115	+24.928%
2025-07-28	24.2896	24.2896	24.2896	24.2896	-0.554%	141	+24.416%
2025-07-25	24.4250	24.4250	24.4250	24.4250	+0.576%	5	+23.726%
2025-07-24	24.2850	24.2850	24.2850	24.2850	+0.331%	6	+24.439%
2025-07-23	24.3100	24.3100	24.2050	24.2050	+1.001%	181	+24.851%
2025-07-22	23.9650	23.9650	23.9650	23.9650	+0.084%	10	+26.101%
2025-07-21	23.9450	23.9450	23.9450	23.9450	+1.098%	7	+26.206%
2025-07-18	23.8500	23.8600	23.6850	23.6850	+0.381%	269	+27.592%
2025-07-17	23.6049	23.6049	23.5950	23.5950	+0.126%	108	+28.078%
2025-07-16	23.5900	23.5900	23.5652	23.5652	-0.210%	127	+28.240%
2025-07-15	23.6149	23.6149	23.6149	23.6149	+0.639%	4	+27.970%
2025-07-14	23.6200	23.6200	23.4650	23.4650	-0.445%	213	+28.788%
2025-07-11	23.5700	23.5700	23.5700	23.5700	+0.383%	6	+28.214%
2025-07-10	23.4800	23.4800	23.4800	23.4800	+0.621%	4	+28.706%
2025-07-09	23.3350	23.3350	23.3350	23.3350	-0.064%	45	+29.505%
2025-07-08	23.3499	23.3499	23.3499	23.3499	-1.018%	116	+29.423%
2025-07-07	23.5900	23.5900	23.5900	23.5900	-0.064%	20	+28.106%
2025-07-03	23.6050	23.6050	23.6050	23.6050	+1.027%	4	+28.024%
2025-07-02	23.3650	23.3650	23.3650	23.3650	+0.473%	3	+29.339%
2025-07-01	23.4100	23.4900	23.1995	23.2550	-0.043%	41,336	+29.951%
2025-06-30	23.2649	23.2649	23.2649	23.2649	-0.086%	20	+29.896%
2025-06-27	23.1300	23.2849	23.1300	23.2849	+0.670%	372	+29.784%
2025-06-26	23.1300	23.1300	23.1300	23.1300	-0.259%	4	+30.653%
2025-06-25	23.1900	23.1900	23.1900	23.1900	+0.022%	49	+30.315%
2025-06-24	23.1850	23.1850	23.1850	23.1850	+0.368%	9	+30.343%
2025-06-23	23.1000	23.1000	23.1000	23.1000	-0.645%	3	+30.823%
2025-06-20	23.2500	23.2500	23.2500	23.2500	-1.940%	6	+29.979%
2025-06-18	23.7100	23.7100	23.7100	23.7100	0.000%	104	+27.457%
2025-06-17	23.7100	23.7100	23.7100	23.7100	+0.807%	4	+27.457%
2025-06-16	23.5201	23.5201	23.5201	23.5201	+0.316%	6	+28.486%
2025-06-13	23.4460	23.4460	23.4460	23.4460	+0.325%	4	+28.892%
2025-06-12	23.3701	23.3701	23.3701	23.3701	+0.150%	48	+29.311%
2025-06-11	23.3350	23.3350	23.3350	23.3350	-0.257%	4	+29.505%
2025-06-10	23.3951	23.3951	23.3951	23.3951	-0.319%	10	+29.173%
2025-06-09	23.4700	23.4700	23.4700	23.4700	+0.492%	16	+28.761%
2025-06-06	23.3551	23.3551	23.3551	23.3551	+0.193%	3	+29.394%
2025-06-05	23.3100	23.3100	23.3100	23.3100	+0.887%	12	+29.644%
2025-06-04	23.1050	23.1050	23.1050	23.1050	+0.873%	3	+30.795%
2025-06-03	23.0700	23.0700	22.9051	22.9051	-0.413%	480	+31.936%
2025-06-02	23.0000	23.0000	23.0000	23.0000	+0.481%	14	+31.392%
2025-05-30	22.8900	22.8900	22.8900	22.8900	+0.175%	58	+32.023%
2025-05-29	22.8501	22.8501	22.8501	22.8501	-1.104%	85	+32.254%
2025-05-28	23.2890	23.2890	23.1051	23.1051	-0.043%	1,991	+30.794%
2025-05-27	23.1150	23.1150	23.1150	23.1150	-0.151%	13	+30.738%
2025-05-23	23.1500	23.1500	23.1500	23.1500	-1.447%	6	+30.540%
2025-05-22	23.4900	23.4900	23.4900	23.4900	-0.064%	7	+28.651%
2025-05-21	23.5050	23.5050	23.5050	23.5050	+0.750%	4	+28.569%
2025-05-20	23.3300	23.3300	23.3300	23.3300	+0.430%	6	+29.533%
2025-05-19	23.2300	23.2300	23.2300	23.2300	+0.047%	12	+30.091%
2025-05-16	23.2190	23.2190	23.2190	23.2190	-0.689%	7	+30.152%
2025-05-15	23.3800	23.3800	23.3800	23.3800	+0.602%	1	+29.256%
2025-05-14	23.2401	23.2401	23.2401	23.2401	+0.847%	0	+30.034%
2025-05-13	23.0450	23.0450	23.0450	23.0450	+0.700%	6	+31.135%
2025-05-12	22.8849	22.8849	22.8849	22.8849	+1.082%	53	+32.053%
2025-05-09	22.5600	22.6400	22.5600	22.6400	+0.177%	250	+33.481%
2025-05-08	22.5999	22.5999	22.5999	22.5999	-0.616%	0	+33.718%
2025-05-07	22.7400	22.7400	22.7400	22.7400	+0.066%	106	+32.894%
2025-05-06	22.7250	22.7250	22.7250	22.7250	-0.241%	198	+32.982%
2025-05-05	22.7800	22.7800	22.7800	22.7800	+0.242%	5	+32.661%
2025-05-02	22.7250	22.7250	22.7250	22.7250	+0.243%	0	+32.982%
2025-05-01	22.6699	22.6699	22.6699	22.6699	-0.264%	7	+33.305%
2025-04-30	22.7300	22.7300	22.7300	22.7300	-1.045%	0	+32.952%
2025-04-29	22.9700	22.9700	22.9700	22.9700	-0.304%	0	+31.563%
2025-04-28	23.0400	23.0400	23.0400	23.0400	+0.611%	17	+31.164%
2025-04-25	22.9000	22.9000	22.9000	22.9000	+0.881%	0	+31.966%
2025-04-24	22.8500	22.8500	22.7001	22.7001	+0.155%	225	+33.128%
2025-04-23	22.6650	22.6650	22.6650	22.6650	+0.778%	8	+33.334%
2025-04-22	22.4900	22.4900	22.4900	22.4900	-0.155%	78	+34.371%
2025-04-21	22.5250	22.5250	22.5250	22.5250	+0.513%	16	+34.162%
2025-04-17	22.4100	22.4100	22.4100	22.4100	+0.000%	2	+34.851%
2025-04-16	22.4099	22.4099	22.4099	22.4099	-0.000%	2	+34.852%
2025-04-15	22.4100	22.4100	22.4100	22.4100	+0.201%	8	+34.851%
2025-04-14	22.3650	22.3650	22.3650	22.3650	+2.263%	100	+35.122%
2025-04-11	21.8700	21.8700	21.8700	21.8700	+0.164%	20	+38.181%

.dark-mode .Tq36SF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tq36SF{ color: #333333; background-color: white; border: 2px solid #333333; }ZSCUSCF Sustainable Commodity Strategy Fundstock NYSE ETF

ZSC
USCF Sustainable Commodity Strategy Fund
stock NYSE ETF