Get the Stockscreener App
22.64
0.18%
0.0401
After Hours:
22.59
-0.05
-0.22%
Uscf Sustainable Commodity Strategy Fund Stock (ZSC) Price History
The historical daily chart and data for Uscf Sustainable Commodity Strategy Fund stock (ZSC), show that the latest closing stock price as of May 09, 2025, is $22.64.
- Uscf Sustainable Commodity Strategy Fund all-time high stock price is $27.25, occurred on October 02, 2023.
- The lowest Uscf Sustainable Commodity Strategy Fund stock price recorded was $0.00 on July 09, 2024. Since then, Uscf Sustainable Commodity Strategy Fund's stock price has risen over to $22.64 now.
- The 52-week high stock price for ZSC is $26.02, representing a 14.93% increase from the current share price, occurred on May 29, 2024.
- The 52-week low stock price for ZSC is $21.37, indicating a -5.59% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about ZSC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $22.64 | $22.56 | $0.08 | 246.0 | +0.18% |
| May 08, 2025 | $22.60 | $22.60 | $0.00 | 0.00 | -0.62% |
| May 07, 2025 | $22.74 | $22.74 | $0.00 | 105.0 | +0.07% |
| May 06, 2025 | $22.73 | $22.73 | $0.00 | 198.0 | -0.24% |
| May 05, 2025 | $22.78 | $22.78 | $0.00 | 5.00 | +0.24% |
| May 02, 2025 | $22.73 | $22.73 | $0.00 | 0.00 | +0.24% |
| May 01, 2025 | $22.67 | $22.67 | $0.00 | 7.00 | -0.26% |
| Apr 30, 2025 | $22.73 | $22.73 | $0.00 | 0.00 | -1.04% |
| Apr 29, 2025 | $22.97 | $22.97 | $0.00 | 0.00 | -0.30% |
| Apr 28, 2025 | $23.04 | $23.04 | $0.00 | 17.00 | +0.61% |
| Apr 25, 2025 | $22.90 | $22.90 | $0.00 | 0.00 | +0.88% |
| Apr 24, 2025 | $22.85 | $22.70 | $0.1499 | 225.0 | +0.15% |
| Apr 23, 2025 | $22.66 | $22.66 | $0.00 | 8.00 | +0.78% |
| Apr 22, 2025 | $22.49 | $22.49 | $0.00 | 78.00 | -0.16% |
| Apr 21, 2025 | $22.52 | $22.52 | $0.00 | 16.00 | +0.51% |
| Apr 17, 2025 | $22.41 | $22.41 | $0.00 | 1.00 | +0.00% |
| Apr 16, 2025 | $22.41 | $22.41 | $0.00 | 2.00 | -0.00% |
| Apr 15, 2025 | $22.41 | $22.41 | $0.00 | 8.00 | +0.20% |
| Apr 14, 2025 | $22.36 | $22.36 | $0.00 | 99.00 | +2.26% |
| Apr 11, 2025 | $21.87 | $21.87 | $0.00 | 20.00 | +0.16% |
| Apr 10, 2025 | $21.83 | $21.83 | $0.00 | 16.00 | +1.67% |
Uscf Sustainable Commodity Strategy Fund Stock (ZSC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Uscf Sustainable Commodity Strategy Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZSC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Uscf Sustainable Commodity Strategy Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Uscf Sustainable Commodity Strategy Fund Stock (ZSC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $22.78 | $22.56 | $0.22 | 807.0 | -0.40% |
| Apr, 2025 | $23.04 | $21.37 | $1.67 | 1,292.0 | -0.81% |
| Mar, 2025 | $23.49 | $21.71 | $1.77 | 1,309.0 | +3.22% |
| Feb, 2025 | $23.36 | $22.20 | $1.16 | 9,511.0 | -3.08% |
| Jan, 2025 | $25.00 | $22.30 | $2.70 | 10,245.0 | +3.08% |
Uscf Sustainable Commodity Strategy Fund Stock (ZSC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.47 | $22.18 | $1.29 | 1,051.0 | -4.69% |
| Nov, 2024 | $24.01 | $22.96 | $1.05 | 992.0 | -1.04% |
| Oct, 2024 | $24.62 | $23.51 | $1.11 | 1,374.0 | -3.96% |
| Sep, 2024 | $24.48 | $22.61 | $1.87 | 318.0 | +5.29% |
| Aug, 2024 | $23.34 | $22.56 | $0.7868 | 3,339.0 | +1.22% |
| Jul, 2024 | $23.97 | $22.97 | $1.00 | 1,088.0 | -2.90% |
| Jun, 2024 | $25.59 | $23.62 | $1.96 | 1,037.0 | -7.74% |
| May, 2024 | $26.02 | $23.99 | $2.03 | 810.0 | +5.09% |
| Apr, 2024 | $24.63 | $23.86 | $0.775 | 598.0 | +1.81% |
| Mar, 2024 | $24.02 | $23.23 | $0.79 | 427.0 | +3.83% |
| Feb, 2024 | $23.77 | $22.71 | $1.06 | 1,634.0 | -2.98% |
| Jan, 2024 | $26.43 | $23.79 | $2.64 | 1,229.0 | -10.28% |
Uscf Sustainable Commodity Strategy Fund Stock (ZSC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.52 | $25.10 | $1.41 | 1,038.0 | +2.83% |
| Nov, 2023 | $26.43 | $25.69 | $0.7435 | 111.0 | -0.92% |
| Oct, 2023 | $27.25 | $26.02 | $1.22 | 187.0 | +0.00% |
0.17%
0.49%
Cap:
|
Volume (24h):