USCF Sustainable Battery Metals Strategy Fund

ZSB
🏛️ usa →
16.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 12.96 12.96 12.96 12.96 0.0M
2024-12-30 12.97 12.97 12.97 12.97 0.0M
2024-12-27 12.98 12.98 12.98 12.98 0.0M
2024-12-26 13.35 13.35 13.35 13.35 0.0M
2024-12-24 13.30 13.30 13.30 13.30 0.0M
2024-12-23 13.25 13.25 13.25 13.25 0.0M
2024-12-20 13.20 13.20 13.19 13.19 0.0M
2024-12-17 13.34 13.39 13.34 13.39 0.0M
2024-12-16 13.51 13.51 13.51 13.51 0.0M
2024-12-13 13.62 13.62 13.62 13.62 0.0M
2024-12-12 13.68 13.68 13.68 13.68 0.0M
2024-12-11 13.84 13.84 13.84 13.84 0.0M
2024-12-06 13.79 13.79 13.76 13.76 0.0M
2024-12-05 13.81 13.84 13.81 13.84 0.0M
2024-12-03 13.80 13.80 13.80 13.80 0.0M
2024-12-02 13.73 13.73 13.73 13.73 0.0M
2024-11-29 13.77 13.77 13.77 13.77 0.0M
2024-11-27 13.75 13.75 13.75 13.75 0.0M
2024-11-26 13.77 13.77 13.77 13.77 0.0M
2024-11-25 13.81 13.81 13.81 13.81 0.0M
2024-11-22 13.80 13.80 13.80 13.80 0.0M
2024-11-21 13.86 13.86 13.81 13.81 0.0M
2024-11-20 13.80 13.80 13.80 13.80 0.0M
2024-11-19 13.71 13.82 13.71 13.82 0.0M
2024-11-18 13.60 13.80 12.03 13.75 0.0M
2024-11-15 13.78 13.78 13.65 13.65 0.0M
2024-11-14 13.72 13.80 13.67 13.72 0.0M
2024-11-13 13.68 13.68 13.68 13.68 0.0M
2024-11-12 13.81 13.81 13.81 13.81 0.0M
2024-11-11 13.92 13.92 13.92 13.92 0.0M
2024-11-08 14.06 14.06 14.06 14.06 0.0M
2024-11-07 14.33 14.75 14.33 14.75 0.0M
2024-11-05 14.15 14.15 14.15 14.15 0.0M
2024-11-04 14.09 14.09 14.09 14.09 0.0M
2024-11-01 13.95 13.95 13.95 13.95 0.0M
2024-10-31 13.98 13.98 13.98 13.98 0.0M
2024-10-30 14.15 14.15 14.15 14.15 0.0M
2024-10-29 14.25 14.25 14.25 14.25 0.0M
2024-10-28 14.13 14.19 14.13 14.19 0.0M
2024-10-25 14.14 14.14 14.14 14.14 0.0M
2024-10-24 14.11 14.17 14.11 14.17 0.0M
2024-10-23 14.16 14.16 14.16 14.16 0.0M
2024-10-21 14.11 14.11 14.11 14.11 0.0M
2024-10-18 14.14 14.14 14.14 14.14 0.0M
2024-10-17 13.99 13.99 13.99 13.99 0.0M
2024-10-16 14.14 14.14 14.14 14.14 0.0M
2024-10-15 14.21 14.21 14.21 14.21 0.0M
2024-10-14 14.30 14.30 14.30 14.30 0.0M
2024-10-11 14.42 14.42 14.42 14.42 0.0M
2024-10-09 14.19 14.19 14.19 14.19 0.0M
2024-10-08 14.36 14.36 14.36 14.36 0.0M
2024-10-07 14.44 14.44 14.44 14.44 0.0M
2024-10-04 14.41 14.41 14.41 14.41 0.0M
2024-10-03 14.40 14.40 14.40 14.40 0.0M
2024-10-01 14.37 14.37 14.37 14.37 0.0M
2024-09-30 14.27 14.27 14.27 14.27 0.0M
2024-09-27 13.33 14.76 13.33 14.13 0.0M
2024-09-25 13.92 13.92 13.83 13.83 0.0M
2024-09-23 13.47 13.51 13.47 13.51 0.0M
2024-09-20 13.57 13.57 13.57 13.57 0.0M
2024-09-19 13.58 13.58 13.55 13.55 0.0M
2024-09-17 13.52 13.52 13.52 13.52 0.0M
2024-09-16 13.51 13.51 13.51 13.51 0.0M
2024-09-13 13.47 13.47 13.47 13.47 0.0M
2024-09-12 13.40 13.40 13.40 13.40 0.0M
2024-09-11 13.23 13.23 13.23 13.23 0.0M
2024-09-10 13.05 13.05 13.05 13.05 0.0M
2024-09-09 13.08 13.08 13.08 13.08 0.0M
2024-09-06 13.08 13.08 13.08 13.08 0.0M
2024-09-05 13.25 13.25 13.25 13.25 0.0M
2024-09-04 13.25 13.25 13.25 13.25 0.0M
2024-09-03 13.48 13.48 13.48 13.48 0.0M
2024-08-29 13.67 13.67 13.67 13.67 0.0M
2024-08-28 13.68 13.68 13.68 13.68 0.0M
2024-08-27 13.90 13.90 13.90 13.90 0.0M
2024-08-26 13.81 13.81 13.81 13.81 0.0M
2024-08-20 13.65 13.65 13.65 13.65 0.0M
2024-08-19 13.60 13.60 13.60 13.60 0.0M
2024-08-15 13.38 13.38 13.38 13.38 0.0M
2024-08-14 13.36 13.36 13.33 13.33 0.0M
2024-08-13 13.39 13.39 13.39 13.39 0.0M
2024-08-09 13.37 13.37 13.37 13.37 0.0M
2024-08-08 13.27 13.27 13.27 13.27 0.0M
2024-08-07 13.23 13.23 13.23 13.23 0.0M
2024-08-06 13.26 13.26 13.26 13.26 0.0M
2024-08-05 13.35 13.35 13.35 13.35 0.0M
2024-08-02 13.60 13.60 13.60 13.60 0.0M
2024-08-01 13.65 13.65 13.65 13.65 0.0M
2024-07-30 13.57 13.57 13.57 13.57 0.0M
2024-07-25 13.64 13.64 13.64 13.64 0.0M
2024-07-24 13.86 13.86 13.86 13.86 0.0M
2024-07-23 13.97 13.97 13.97 13.97 0.0M
2024-07-22 14.00 14.00 14.00 14.00 0.0M
2024-07-19 14.16 14.16 14.11 14.11 0.0M
2024-07-18 14.19 14.21 14.19 14.21 0.0M
2024-07-17 14.40 14.40 14.40 14.40 0.0M
2024-07-16 14.55 14.55 14.54 14.54 0.0M
2024-07-15 14.60 14.60 14.60 14.60 0.0M
2024-07-12 14.76 14.76 14.76 14.76 0.0M
2024-07-11 14.67 14.67 14.67 14.67 0.0M
2024-07-10 14.67 14.67 14.67 14.67 0.0M
2024-07-09 14.78 14.78 14.78 14.78 0.0M
2024-07-08 14.87 14.87 14.87 14.87 0.0M
2024-07-05 15.00 15.00 15.00 15.00 0.0M
2024-07-02 14.70 14.70 14.70 14.70 0.0M
2024-07-01 14.61 14.63 14.60 14.63 0.0M
2024-06-28 14.61 14.61 14.61 14.61 0.0M
2024-06-27 14.61 14.61 14.61 14.61 0.0M
2024-06-26 14.63 14.63 14.63 14.63 0.0M
2024-06-25 14.60 14.60 14.60 14.60 0.0M
2024-06-24 14.73 14.73 14.73 14.73 0.0M
2024-06-21 14.82 14.82 14.82 14.82 0.0M
2024-06-20 15.04 15.04 15.04 15.04 0.0M
2024-06-18 14.95 14.95 14.95 14.95 0.0M
2024-06-17 14.99 14.99 14.99 14.99 0.0M
2024-06-14 15.09 15.09 15.09 15.09 0.0M
2024-06-11 15.36 15.36 15.36 15.36 0.0M
2024-06-10 15.41 15.41 15.41 15.41 0.0M
2024-06-07 15.56 15.56 15.45 15.45 0.0M
2024-06-05 15.72 15.72 15.72 15.72 0.0M
2024-06-04 15.78 15.78 15.78 15.78 0.0M
2024-06-03 16.13 16.13 16.10 16.10 0.0M
2024-05-30 16.36 16.36 16.28 16.28 0.0M
2024-05-29 16.56 16.58 16.56 16.58 0.0M
2024-05-28 16.55 16.58 16.51 16.51 0.0M
2024-05-24 16.25 16.25 16.25 16.25 0.0M
2024-05-21 16.81 16.81 16.81 16.81 0.0M
2024-05-20 16.66 16.66 16.66 16.66 0.0M
2024-05-17 16.51 16.51 16.51 16.51 0.0M
2024-05-16 16.20 16.20 16.20 16.20 0.0M
2024-05-14 16.09 16.09 16.09 16.09 0.0M
2024-05-13 16.03 16.03 16.03 16.03 0.0M
2024-05-10 16.04 16.04 16.04 16.04 0.0M
2024-05-09 16.01 16.01 16.01 16.01 0.0M
2024-05-08 15.99 15.99 15.93 15.93 0.0M
2024-05-07 15.97 15.97 15.97 15.97 0.0M
2024-05-06 16.05 16.17 16.05 16.12 0.0M
2024-05-02 15.78 15.78 15.78 15.78 0.0M
2024-05-01 15.75 15.75 15.75 15.75 0.0M
2024-04-29 15.92 15.92 15.92 15.92 0.0M
2024-04-26 15.80 15.80 15.80 15.80 0.0M
2024-04-25 15.85 15.87 15.85 15.87 0.0M
2024-04-24 15.86 15.86 15.81 15.81 0.0M
2024-04-23 15.79 15.79 15.79 15.79 0.0M
2024-04-22 15.99 15.99 15.99 15.99 0.0M
2024-04-18 16.03 16.03 16.03 16.03 0.0M
2024-04-17 15.91 15.91 15.91 15.91 0.0M
2024-04-16 16.03 16.03 15.95 15.95 0.0M
2024-04-15 16.01 16.01 16.01 16.01 0.0M
2024-04-11 15.84 15.84 15.84 15.84 0.0M
2024-04-09 15.85 15.85 15.75 15.80 0.0M
2024-04-08 15.64 15.64 15.64 15.64 0.0M
2024-04-03 15.24 15.24 15.24 15.24 0.0M
2024-04-02 15.13 15.13 15.13 15.13 0.0M
2024-04-01 15.04 15.04 15.04 15.04 0.0M
2024-03-28 14.96 14.96 14.96 14.96 0.0M
2024-03-27 14.90 14.90 14.90 14.90 0.0M
2024-03-26 14.88 14.88 14.88 14.88 0.0M
2024-03-22 15.11 15.11 15.11 15.11 0.0M
2024-03-21 15.20 15.20 15.20 15.20 0.0M
2024-03-19 15.30 15.30 15.30 15.30 0.0M
2024-03-15 15.28 15.28 15.28 15.28 0.0M
2024-03-14 15.39 15.39 15.39 15.39 0.0M
2024-03-13 15.47 15.47 15.47 15.47 0.0M
2024-03-12 15.31 15.36 15.31 15.36 0.0M
2024-03-11 15.28 15.28 15.28 15.28 0.0M
2024-03-08 15.20 15.20 15.20 15.20 0.0M
2024-03-07 15.20 15.25 15.20 15.25 0.0M
2024-03-06 15.07 15.07 15.07 15.07 0.0M
2024-03-05 15.19 15.19 15.19 15.19 0.0M
2024-03-04 15.32 15.32 15.32 15.32 0.0M
2024-03-01 15.09 15.09 15.09 15.09 0.0M
2024-02-29 14.95 15.00 14.95 15.00 0.0M
2024-02-28 14.76 14.76 14.76 14.76 0.0M
2024-02-26 14.46 14.46 14.41 14.41 0.0M
2024-02-21 14.37 14.40 14.37 14.40 0.0M
2024-02-20 14.47 14.47 14.39 14.39 0.0M
2024-02-16 14.35 14.48 14.35 14.40 0.0M
2024-02-14 14.21 14.21 14.21 14.21 0.0M
2024-02-12 14.27 14.27 14.27 14.27 0.0M
2024-02-09 14.23 14.23 14.23 14.23 0.0M
2024-02-08 14.41 14.41 14.31 14.31 0.0M
2024-02-07 14.36 14.36 14.36 14.36 0.0M
2024-02-06 14.36 14.36 14.36 14.36 0.0M
2024-02-05 14.46 14.46 14.46 14.46 0.0M
2024-02-02 14.72 14.72 14.72 14.72 0.0M
2024-01-31 14.93 14.93 14.93 14.93 0.0M
2024-01-30 14.97 15.13 14.97 15.13 0.0M
2024-01-25 15.10 15.10 15.10 15.10 0.0M
2024-01-24 15.05 15.05 15.05 15.05 0.0M
2024-01-22 14.76 14.76 14.76 14.76 0.0M
2024-01-19 14.89 14.89 14.89 14.89 0.0M
2024-01-18 14.90 14.90 14.90 14.90 0.0M
2024-01-17 15.03 15.03 15.03 15.03 0.0M
2024-01-16 15.31 15.31 15.31 15.31 0.0M
2024-01-11 15.52 15.52 15.52 15.52 0.0M
2024-01-09 15.70 15.70 15.64 15.64 0.0M
2024-01-08 15.75 15.75 15.68 15.68 0.0M
2024-01-05 15.87 15.87 15.87 15.87 0.0M
2024-01-04 15.92 15.94 15.92 15.94 0.0M
2024-01-03 16.30 16.31 16.18 16.18 0.0M
2024-01-02 16.43 16.44 16.43 16.43 0.0M