Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Uscf Sustainable Battery Metals Strategy Fund (ZSB)
Uscf Sustainable Battery Metals Strategy Fund (ZSB) Historical

ZSB Uscf Sustainable Battery Metals Strategy Fund

14.205

0.00 (0.00%)

Pre Market

Last Updated: 04:09:48

Delayed by 15 minutes

ZSB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	14.205	-0.20	-1.35%	14.33	14.33	14.186	144
Jul 17 2024	14.40	-0.14	-0.93%	14.50	14.50	14.40	12
Jul 16 2024	14.535	-0.06	-0.41%	14.50	14.545	14.50	209
Jul 15 2024	14.595	-0.16	-1.08%	14.595	14.595	14.595	1
Jul 12 2024	14.755	0.09	0.61%	14.75	14.755	14.75	5
Jul 11 2024	14.665	-0.01	-0.03%	14.74	14.74	14.665	4
Jul 10 2024	14.67	-0.11	-0.74%	14.77	14.77	14.67	5
Jul 09 2024	14.78	-0.09	-0.57%	14.87	14.87	14.78	2
Jul 08 2024	14.865	-0.14	-0.90%	14.865	14.865	14.865	2
Jul 05 2024	15.00	0.15	0.98%	15.00	15.00	15.00	2
Jul 03 2024	14.855	0.16	1.05%	14.855	14.855	14.855	0
Jul 02 2024	14.70	0.07	0.48%	14.70	14.70	14.70	1
Jul 01 2024	14.63	0.02	0.11%	14.61	14.63	14.60	705
Jun 28 2024	14.6134	0.00	0.00%	14.6134	14.6134	14.6134	0
Jun 27 2024	14.6134	-0.02	-0.11%	14.6134	14.6134	14.6134	6
Jun 26 2024	14.63	0.03	0.21%	14.63	14.63	14.63	7
Jun 25 2024	14.60	-0.13	-0.85%	14.60	14.60	14.60	1
Jun 24 2024	14.725	-0.10	-0.64%	14.82	14.82	14.725	7
Jun 21 2024	14.82	-0.22	-1.43%	14.88	14.88	14.82	2
Jun 20 2024	15.035	0.09	0.60%	15.01	15.035	15.01	51
Jun 18 2024	14.945	-0.05	-0.30%	14.91	14.945	14.91	26
Jun 17 2024	14.99	-0.10	-0.66%	14.94	14.99	14.94	347
Jun 14 2024	15.09	-0.15	-0.95%	15.09	15.09	15.09	161
Jun 13 2024	15.235	-0.03	-0.20%	15.235	15.235	15.235	0
Jun 12 2024	15.265	-0.10	-0.62%	15.265	15.265	15.265	0
Jun 11 2024	15.36	-0.05	-0.32%	15.36	15.36	15.36	1
Jun 10 2024	15.4092	-0.04	-0.26%	15.4092	15.4092	15.4092	2
Jun 07 2024	15.45	-0.39	-2.43%	15.61	15.61	15.45	230
Jun 06 2024	15.835	0.12	0.76%	15.835	15.835	15.835	0
Jun 05 2024	15.715	-0.07	-0.44%	15.73	15.73	15.715	4
Jun 04 2024	15.7849	-0.32	-1.96%	15.91	15.91	15.7849	13
Jun 03 2024	16.10	0.03	0.19%	16.18	16.19	16.10	1,286
May 31 2024	16.07	-0.20	-1.26%	16.07	16.07	16.07	0
May 30 2024	16.275	-0.30	-1.81%	16.35	16.3591	16.275	576
May 29 2024	16.575	0.07	0.42%	16.56	16.575	16.56	106
May 28 2024	16.505	0.25	1.57%	16.47	16.5787	16.47	304
May 24 2024	16.25	-0.03	-0.21%	16.25	16.25	16.25	2
May 23 2024	16.2848	-0.17	-1.00%	16.2848	16.2848	16.2848	0
May 22 2024	16.45	-0.36	-2.11%	16.45	16.45	16.45	0
May 21 2024	16.805	0.15	0.90%	16.805	16.805	16.805	1
May 20 2024	16.6551	0.14	0.85%	16.61	16.6551	16.61	2
May 17 2024	16.5144	0.31	1.94%	16.45	16.5144	16.45	96
May 16 2024	16.20	0.03	0.19%	16.26	16.26	16.20	80
May 15 2024	16.17	0.09	0.53%	16.17	16.17	16.17	0
May 14 2024	16.085	0.05	0.34%	16.08	16.085	16.08	46
May 13 2024	16.03	-0.01	-0.03%	16.04	16.04	16.03	21
May 10 2024	16.035	0.02	0.16%	16.13	16.13	16.035	41
May 09 2024	16.01	0.08	0.50%	16.01	16.01	16.01	4
May 08 2024	15.93	-0.04	-0.28%	15.90	15.99	15.90	102
May 07 2024	15.9742	-0.14	-0.87%	16.06	16.06	15.9724	101
May 06 2024	16.115	0.23	1.43%	16.12	16.1699	16.0519	337
May 03 2024	15.8879	0.11	0.72%	15.8879	15.8879	15.8879	0
May 02 2024	15.775	0.03	0.17%	15.775	15.775	15.775	12
May 01 2024	15.7476	-0.14	-0.90%	15.7476	15.7476	15.7476	1
Apr 30 2024	15.89	-0.03	-0.19%	15.89	15.89	15.89	0
Apr 29 2024	15.92	0.13	0.79%	15.92	15.92	15.92	1
Apr 26 2024	15.795	-0.08	-0.47%	15.84	15.84	15.795	2
Apr 25 2024	15.87	0.06	0.38%	15.851	15.87	15.851	125
Apr 24 2024	15.8097	0.02	0.13%	15.86	15.86	15.8097	159
Apr 23 2024	15.7896	-0.20	-1.25%	15.78	15.7896	15.78	7
Apr 22 2024	15.99	-0.19	-1.14%	15.99	15.99	15.99	1

Uscf Sustainable Battery...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions