USCF Sustainable Battery Metals Strategy Fund (NY:ZSB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	18.94	18.94	18.94	18.94	100	+0.08(+0.40%)
Dec 04, 2025	18.92	18.92	18.86	18.86	225	-0.07(-0.39%)
Dec 03, 2025	18.86	18.95	18.86	18.93	1,173	+0.09(+0.50%)
Dec 02, 2025	18.84	18.84	18.84	18.84	538	-0.02(-0.12%)
Dec 01, 2025	18.93	18.97	18.86	18.86	1,565	+0.44(+2.37%)
Nov 28, 2025	18.43	18.43	18.43	18.43	100	-0.02(-0.08%)
Nov 26, 2025	18.44	18.44	18.44	18.44	105	+0.21(+1.18%)
Nov 25, 2025	18.23	18.23	18.23	18.23	131	+0.07(+0.39%)
Nov 24, 2025	18.09	18.15	18.09	18.15	223	+0.20(+1.14%)
Nov 21, 2025	18.25	18.27	17.95	17.95	13,835	-0.51(-2.76%)
Nov 20, 2025	18.53	18.54	18.46	18.46	820	+0.02(+0.08%)
Nov 19, 2025	18.56	18.56	18.45	18.45	604	+0.12(+0.68%)
Nov 18, 2025	18.32	18.32	18.32	18.32	36	+0.04(+0.22%)
Nov 17, 2025	18.37	18.37	18.28	18.28	1,354	+0.12(+0.63%)
Nov 14, 2025	18.16	18.16	18.16	18.16	266	-0.14(-0.76%)
Nov 13, 2025	18.30	18.30	18.30	18.30	217	+0.08(+0.44%)
Nov 12, 2025	18.23	18.23	18.23	18.23	116	+0.12(+0.66%)
Nov 11, 2025	18.11	18.11	18.11	18.11	62	+0.41(+2.29%)
Nov 10, 2025	17.91	17.91	17.70	17.70	5,343	-0.03(-0.17%)
Nov 07, 2025	17.73	17.73	17.73	17.73	100	-0.00(-0.00%)
Nov 06, 2025	17.79	17.79	17.73	17.73	230	-0.22(-1.25%)
Nov 05, 2025	17.95	17.95	17.95	17.95	106	-0.18(-0.97%)
Nov 04, 2025	18.13	18.13	18.13	18.13	653	-0.27(-1.48%)
Nov 03, 2025	18.47	18.47	18.41	18.41	814	-0.01(-0.08%)
Oct 31, 2025	18.42	18.42	18.42	18.42	100	+0.10(+0.57%)
Oct 30, 2025	18.33	18.33	18.31	18.31	173	+0.06(+0.32%)
Oct 29, 2025	18.26	18.26	18.26	18.26	885	-0.06(-0.32%)
Oct 28, 2025	18.28	18.32	18.28	18.32	397	-0.08(-0.46%)
Oct 27, 2025	18.42	18.42	18.40	18.40	365	-0.02(-0.12%)
Oct 24, 2025	18.32	18.42	18.32	18.42	317	+0.10(+0.53%)
Oct 23, 2025	18.40	18.40	18.32	18.32	1,780	-0.24(-1.27%)
Oct 22, 2025	18.22	18.56	18.22	18.56	822	+0.21(+1.14%)
Oct 21, 2025	18.30	18.35	18.29	18.35	573	+0.28(+1.55%)
Oct 20, 2025	17.64	18.15	17.42	18.07	5,920	-0.10(-0.55%)
Oct 17, 2025	18.07	18.19	18.07	18.17	1,252	-0.08(-0.46%)
Oct 16, 2025	18.09	18.30	18.09	18.25	674	+0.27(+1.50%)
Oct 15, 2025	17.99	17.98	17.98	17.98	304	+0.12(+0.66%)
Oct 14, 2025	17.83	18.34	17.83	17.87	1,381	+0.29(+1.63%)
Oct 13, 2025	17.73	17.95	17.58	17.58	2,758	-0.01(-0.06%)
Oct 10, 2025	17.73	17.73	17.59	17.59	372	+0.03(+0.14%)
Oct 09, 2025	17.58	17.58	17.54	17.57	1,601	+0.07(+0.37%)
Oct 08, 2025	17.42	17.62	17.42	17.50	13,594	+0.07(+0.37%)
Oct 07, 2025	17.43	17.43	17.43	17.43	101	+0.26(+1.54%)
Oct 06, 2025	17.09	17.17	17.09	17.17	315	+0.31(+1.84%)
Oct 03, 2025	17.03	17.03	16.86	16.86	2,845	+0.09(+0.54%)
Oct 02, 2025	16.77	16.77	16.77	16.77	10	+0.07(+0.44%)