Get the Stockscreener App
23.58
0.30%
0.0699
After Hours:
23.58
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 November 04, 2024, is $23.58.
- 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 $23.58 now.
- The 52-week high stock price for ZSC is $26.52, representing a 12.45% increase from the current share price, occurred on December 29, 2023.
- The 52-week low stock price for ZSC is $22.56, indicating a -4.33% decrease from the current share price, occurred on August 06, 2024.
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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $23.58 | $23.58 | $0.00 | 15.00 | +0.30% |
| Nov 01, 2024 | $23.71 | $23.51 | $0.1998 | 117.0 | +0.00% |
| Oct 31, 2024 | $23.51 | $23.51 | $0.00 | 26.00 | -0.49% |
| Oct 30, 2024 | $23.63 | $23.63 | $0.00 | 9.00 | -1.15% |
| Oct 29, 2024 | $23.90 | $23.90 | $0.0034 | 136.0 | +0.44% |
| Oct 28, 2024 | $23.80 | $23.80 | $0.00 | 12.00 | +0.49% |
| Oct 25, 2024 | $23.92 | $23.68 | $0.2399 | 420.0 | -0.40% |
| Oct 24, 2024 | $23.78 | $23.78 | $0.00 | 416.0 | +0.21% |
| Oct 23, 2024 | $23.73 | $23.73 | $0.00 | 7.00 | +0.23% |
| Oct 22, 2024 | $23.67 | $23.67 | $0.00 | 2.00 | +0.11% |
| Oct 21, 2024 | $23.64 | $23.64 | $0.00 | 8.00 | +0.51% |
| Oct 18, 2024 | $23.52 | $23.52 | $0.00 | 3.00 | -0.17% |
| Oct 17, 2024 | $23.57 | $23.57 | $0.00 | 40.00 | -0.15% |
| Oct 16, 2024 | $23.60 | $23.60 | $0.00 | 4.00 | -1.11% |
| Oct 15, 2024 | $23.86 | $23.86 | $0.00 | 63.00 | -0.54% |
| Oct 14, 2024 | $23.99 | $23.99 | $0.00 | 28.00 | -0.42% |
| Oct 11, 2024 | $24.09 | $24.09 | $0.00 | 1.00 | -0.09% |
| Oct 10, 2024 | $24.12 | $24.12 | $0.00 | 1.00 | -0.61% |
| Oct 09, 2024 | $24.27 | $24.27 | $0.00 | 2.00 | -0.39% |
| Oct 08, 2024 | $24.36 | $24.36 | $0.00 | 2.00 | -0.47% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $23.71 | $23.51 | $0.1998 | 147.0 | +0.30% |
| 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% |
0.26%
0.29%
Cap:
|
Volume (24h):