USCF ETF Trust - USCF Sus... (ZSC)
AMEX: ZSC
· Real-Time Price · USD
24.37
0.00 (0.00%)
At close: Aug 28, 2025, 9:52 AM
ZSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 24.56 | 24.56 | 24.37 | 24.37 | 24.56 | -0.77% | 157 |
| Aug 26, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.16% | 100 |
| Aug 25, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.57% | 100 |
| Aug 22, 2025 | 24.34 | 24.34 | 24.14 | 24.14 | 24.14 | -0.17% | 1,600 |
| Aug 21, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.04% | 100 |
| Aug 20, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.53% | 200 |
| Aug 19, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.21% | 100 |
| Aug 18, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.76% | 132 |
| Aug 15, 2025 | 24.05 | 24.05 | 23.83 | 23.83 | 23.83 | -0.46% | 1,208 |
| Aug 14, 2025 | 24.08 | 24.08 | 23.94 | 23.94 | 23.94 | -0.21% | 139 |
| Aug 13, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.17% | 100 |
| Aug 12, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.42% | 100 |
| Aug 11, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.55% | 100 |
| Aug 8, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.72% | 100 |
| Aug 7, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.21% | 100 |
| Aug 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.30% | 100 |
| Aug 5, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.26% | 100 |
| Aug 4, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.21% | 108 |
| Aug 1, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.76% | 100 |
| Jul 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.76% | 200 |