USCF Sustainable Commodity Strategy Fund (ZSC)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5757 | 2.63667715475 | 21.8343 | 22.43 | 21.8343 | 29 | 22.24126621 | SP |
| 4 | -0.98 | -4.18982471142 | 23.39 | 23.4049 | 21.37 | 57 | 22.44767276 | SP |
| 12 | -0.33 | -1.45118733509 | 22.74 | 25.48 | 21.37 | 352 | 22.9393695 | SP |
| 26 | -0.96 | -4.10783055199 | 23.37 | 25.48 | 20.15 | 202 | 22.9747933 | SP |
| 52 | -1.78 | -7.35841256718 | 24.19 | 26.86 | 20.15 | 129 | 23.14171893 | SP |
| 156 | -7.68 | -25.5234297109 | 30.09 | 30.14 | 20.15 | 89 | 23.380961 | SP |
| 260 | -7.68 | -25.5234297109 | 30.09 | 30.14 | 20.15 | 89 | 23.380961 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 22.41 | 0 | 0.00 | 22.41 | 22.41 | 22.41 | 2 |
| 1744842600 | 22.4099 | -0 | -0.00 | 22.4099 | 22.4099 | 22.4099 | 2 |
| 1744756200 | 22.41 | 0.05 | 0.20 | 22.33 | 22.41 | 22.33 | 8 |
| 1744669800 | 22.365 | 0.49 | 2.26 | 22.43 | 22.43 | 22.365 | 99 |
| 1744410600 | 21.87 | 0.04 | 0.16 | 21.87 | 21.87 | 21.87 | 20 |
| 1744324200 | 21.8343 | 0.36 | 1.67 | 21.8343 | 21.8343 | 21.8343 | 16 |
| 1744237800 | 21.4758 | 0.1 | 0.47 | 21.37 | 21.4758 | 21.37 | 18 |
| 1744151400 | 21.3749 | -0.59 | -2.69 | 21.3749 | 21.3749 | 21.3749 | 125 |
| 1744065000 | 21.965 | -0.54 | -2.40 | 22.02 | 22.02 | 21.965 | 14 |
| 1743805800 | 22.505 | -0.38 | -1.66 | 22.36 | 22.67 | 22.35 | 532 |
| 1743719400 | 22.8851 | -0.09 | -0.41 | 22.97 | 22.97 | 22.75 | 105 |
| 1743633000 | 22.98 | 0.19 | 0.83 | 22.84 | 22.98 | 22.84 | 5 |
| 1743546600 | 22.79 | -0.13 | -0.55 | 22.88 | 22.88 | 22.79 | 8 |
| 1743460200 | 22.915 | 0.09 | 0.42 | 22.85 | 22.915 | 22.85 | 106 |
| 1743201000 | 22.8201 | -0.09 | -0.39 | 22.89 | 22.89 | 22.8201 | 6 |
| 1743114600 | 22.91 | -0.12 | -0.52 | 22.67 | 22.91 | 22.67 | 6 |
| 1743028200 | 23.03 | 0.08 | 0.33 | 23.03 | 23.03 | 23.03 | 42 |
| 1742941800 | 22.955 | -0.1 | -0.41 | 23.05 | 23.05 | 22.955 | 2 |
| 1742855400 | 23.05 | -0.23 | -0.99 | 23.16 | 23.16 | 23.05 | 15 |
| 1742596200 | 23.28 | -0.12 | -0.53 | 23.28 | 23.28 | 23.28 | 14 |
| 1742509800 | 23.4049 | -0.02 | -0.06 | 23.39 | 23.4049 | 23.39 | 6 |
| 1742423400 | 23.4199 | 0.08 | 0.34 | 23.49 | 23.49 | 23.4199 | 7 |
| 1742337000 | 23.34 | 0.24 | 1.04 | 23.34 | 23.34 | 23.34 | 7 |
| 1742250600 | 23.1 | -0.06 | -0.24 | 22.92 | 23.1 | 22.92 | 8 |
| 1741991400 | 23.1551 | -0.18 | -0.79 | 23.49 | 23.49 | 23.11 | 427 |
| 1741905000 | 23.34 | 0.05 | 0.21 | 23.34 | 23.34 | 23.34 | 8 |
| 1741818600 | 23.29 | -0.13 | -0.53 | 23.32 | 23.44 | 23.29 | 249 |
| 1741732200 | 23.415 | 0.18 | 0.80 | 23.27 | 23.415 | 23.27 | 8 |
| 1741645800 | 23.23 | 0.52 | 2.29 | 23.07 | 23.23 | 23.07 | 163 |
| 1741390200 | 22.71 | 0.6 | 2.69 | 22.725 | 22.725 | 22.71 | 180 |
| 1741303800 | 22.1148 | 0.17 | 0.80 | 21.94 | 22.1148 | 21.94 | 21 |
| 1741217400 | 21.94 | 0.23 | 1.04 | 21.94 | 21.94 | 21.94 | 8 |
| 1741131000 | 21.715 | -0.28 | -1.27 | 21.93 | 21.93 | 21.715 | 19 |
| 1741044600 | 21.995 | -0.21 | -0.92 | 21.87 | 21.995 | 21.87 | 44 |
| 1740785400 | 22.2 | -0.49 | -2.16 | 22.3 | 22.3 | 22.2 | 10 |
| 1740699000 | 22.6897 | 0.16 | 0.73 | 22.55 | 22.6897 | 22.55 | 8 |
| 1740612600 | 22.525 | 0.06 | 0.27 | 22.525 | 22.525 | 22.525 | 3 |
| 1740526200 | 22.465 | -0.29 | -1.25 | 22.55 | 22.55 | 22.465 | 4 |
| 1740439800 | 22.75 | -0.24 | -1.02 | 22.83 | 22.83 | 22.75 | 8 |
| 1740180600 | 22.9854 | -0.09 | -0.39 | 22.9854 | 22.9854 | 22.9854 | 15 |
| 1740094200 | 23.075 | -0.04 | -0.15 | 23.075 | 23.075 | 23.075 | 22 |
| 1740007800 | 23.1101 | 0.09 | 0.39 | 22.3 | 23.1101 | 22.3 | 453 |
| 1739921400 | 23.0201 | -0.14 | -0.63 | 25.48 | 25.48 | 22.95 | 3648 |
| 1739575800 | 23.165 | 0.26 | 1.14 | 23.35 | 23.359 | 23.02 | 3706 |
| 1739489400 | 22.905 | -0.08 | -0.35 | 22.94 | 22.94 | 22.905 | 3 |
| 1739403000 | 22.985 | -0.18 | -0.76 | 22.985 | 22.985 | 22.985 | 67 |
| 1739316600 | 23.16 | -0 | -0.00 | 23.14 | 23.16 | 23.14 | 8 |
| 1739230200 | 23.1601 | -0.01 | -0.04 | 22.97 | 23.1601 | 22.97 | 14 |
| 1738971000 | 23.17 | 0.25 | 1.09 | 23 | 23.17 | 23 | 1500 |
| 1738884600 | 22.9199 | 0.03 | 0.13 | 22.9199 | 22.9199 | 22.9199 | 3 |
| 1738798200 | 22.89 | 0.09 | 0.42 | 22.84 | 22.89 | 22.84 | 2 |
| 1738711800 | 22.795 | -0.05 | -0.20 | 22.65 | 22.795 | 22.65 | 6 |
| 1738625400 | 22.84 | -0.07 | -0.28 | 22.67 | 22.84 | 22.67 | 53 |
| 1738366200 | 22.9052 | 0.02 | 0.07 | 22.9052 | 22.9052 | 22.9052 | 2 |
| 1738279800 | 22.89 | 0.12 | 0.54 | 22.89 | 22.89 | 22.89 | 24 |
| 1738193400 | 22.7664 | 0.09 | 0.40 | 22.6 | 22.7664 | 22.42 | 2488 |
| 1738107000 | 22.6751 | -0.17 | -0.77 | 22.75 | 25 | 22.5 | 1856 |
| 1738020600 | 22.85 | -0.05 | -0.22 | 22.71 | 22.85 | 22.71 | 46 |
| 1737761400 | 22.9 | -0.06 | -0.26 | 22.74 | 25.01 | 22.72 | 4161 |
| 1737675000 | 22.9588 | 0 | 0.00 | 22.9588 | 22.9588 | 22.9588 | 0 |
| 1737588600 | 22.9588 | -0.1 | -0.44 | 24.22 | 25.37 | 22.9588 | 418 |
| 1737502200 | 23.06 | 0.32 | 1.41 | 22.73 | 23.13 | 22.73 | 422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
