USCF ETF Trust - USCF Sus... (ZSC)
AMEX: ZSC
· Real-Time Price · USD
23.83
0.00 (0.00%)
At close: Aug 18, 2025, 9:52 AM
24.25
1.76%
After-hours: Aug 18, 2025, 04:04 PM EDT
ZSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 24.12 | 24.12 | 23.78 | 23.78 | 23.78 | -1.69% | 117 |
| Jul 29, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.41% | 115 |
| Jul 28, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.57% | 141 |
| Jul 25, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.58% | 100 |
| Jul 24, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.33% | 100 |
| Jul 23, 2025 | 24.31 | 24.31 | 24.21 | 24.21 | 24.21 | 1.00% | 200 |
| Jul 22, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.08% | 100 |
| Jul 21, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.10% | 100 |