Get the Stockscreener App
27.13
0.11%
-0.03
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 December 18, 2025, is $27.13.
- Uscf Sustainable Commodity Strategy Fund all-time high stock price is $27.77, occurred on November 11, 2025.
- 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 $27.13 now.
- The 52-week high stock price for ZSC is $27.77, representing a 2.38% increase from the current share price, occurred on November 11, 2025.
- The 52-week low stock price for ZSC is $21.37, indicating a -21.21% 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 |
|---|---|---|---|---|---|
| Dec 18, 2025 | $27.13 | $27.13 | $0.00 | 105.0 | -0.11% |
| Dec 17, 2025 | $27.16 | $27.16 | $0.00 | 15.00 | +0.24% |
| Dec 16, 2025 | $27.10 | $27.10 | $0.00 | 45.00 | -0.11% |
| Dec 15, 2025 | $27.12 | $27.12 | $0.00 | 33.00 | -0.80% |
| Dec 12, 2025 | $27.35 | $27.35 | $0.00 | 137.0 | +0.31% |
| Dec 11, 2025 | $27.26 | $27.24 | $0.02 | 177.0 | +0.70% |
| Dec 10, 2025 | $27.07 | $27.07 | $0.00 | 100.0 | +0.09% |
| Dec 09, 2025 | $27.05 | $27.05 | $0.00 | 323.0 | +0.04% |
| Dec 08, 2025 | $27.04 | $27.04 | $0.00 | 51.00 | -0.52% |
| Dec 05, 2025 | $27.18 | $27.18 | $0.00 | 56.00 | +0.04% |
| Dec 04, 2025 | $27.17 | $26.90 | $0.265 | 1,021.0 | +0.02% |
| Dec 03, 2025 | $27.37 | $27.15 | $0.2155 | 580.0 | -0.04% |
| Dec 02, 2025 | $27.17 | $27.17 | $0.00 | 8.00 | -0.53% |
| Dec 01, 2025 | $27.32 | $27.32 | $0.00 | 37.00 | +1.13% |
| Nov 28, 2025 | $27.01 | $27.01 | $0.00 | 13.00 | +0.28% |
| Nov 26, 2025 | $26.93 | $26.93 | $0.00 | 52.00 | +0.67% |
| Nov 25, 2025 | $26.75 | $26.75 | $0.00 | 44.00 | +0.56% |
| Nov 24, 2025 | $26.60 | $26.60 | $0.00 | 87.00 | -0.17% |
| Nov 21, 2025 | $26.86 | $26.65 | $0.21 | 366.0 | -2.08% |
| Nov 20, 2025 | $27.21 | $27.21 | $0.00 | 4.00 | -0.64% |
| Nov 19, 2025 | $27.39 | $27.39 | $0.00 | 66.00 | -1.01% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $27.37 | $26.90 | $0.4689 | 2,793.0 | +0.44% |
| Nov, 2025 | $27.77 | $26.60 | $1.17 | 3,775.0 | -0.41% |
| Oct, 2025 | $27.20 | $25.24 | $1.96 | 24,699.0 | +6.52% |
| Sep, 2025 | $25.61 | $24.41 | $1.19 | 3,080.0 | +4.62% |
| Aug, 2025 | $24.56 | $23.36 | $1.20 | 3,793.0 | +3.14% |
| Jul, 2025 | $24.43 | $23.20 | $1.23 | 42,875.0 | +1.42% |
| Jun, 2025 | $23.71 | $22.91 | $0.8049 | 1,167.0 | +1.64% |
| May, 2025 | $23.50 | $22.56 | $0.945 | 2,800.0 | +0.70% |
| 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% |
0.06%
1.34%
Cap:
|
Volume (24h):