Get the Stockscreener App
23.00
0.35%
0.0801
After Hours:
23.17
0.17
+0.74%
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 February 07, 2025, is $23.00.
- 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 $23.00 now.
- The 52-week high stock price for ZSC is $26.02, representing a 13.13% increase from the current share price, occurred on May 29, 2024.
- The 52-week low stock price for ZSC is $22.18, indicating a -3.59% decrease from the current share price, occurred on December 30, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $23.00 | $23.00 | $0.00 | 1,500.0 | +0.35% |
| Feb 06, 2025 | $22.92 | $22.92 | $0.00 | 3.00 | +0.13% |
| Feb 05, 2025 | $22.89 | $22.89 | $0.00 | 2.00 | +0.42% |
| Feb 04, 2025 | $22.80 | $22.80 | $0.00 | 6.00 | -0.20% |
| Feb 03, 2025 | $22.84 | $22.84 | $0.00 | 53.00 | -0.28% |
| Jan 31, 2025 | $22.91 | $22.91 | $0.00 | 1.00 | +0.07% |
| Jan 30, 2025 | $22.89 | $22.89 | $0.00 | 24.00 | +0.54% |
| Jan 29, 2025 | $22.77 | $22.42 | $0.3464 | 2,488.0 | +0.40% |
| Jan 28, 2025 | $25.00 | $22.50 | $2.50 | 1,856.0 | -0.77% |
| Jan 27, 2025 | $22.85 | $22.85 | $0.00 | 46.00 | -0.22% |
| Jan 24, 2025 | $23.50 | $22.72 | $0.78 | 4,161.0 | +0.46% |
| Jan 23, 2025 | $23.00 | $22.80 | $0.2049 | 333.0 | -0.71% |
| Jan 22, 2025 | $23.09 | $22.96 | $0.1312 | 418.0 | -0.44% |
| Jan 21, 2025 | $23.13 | $23.06 | $0.07 | 422.0 | +1.41% |
| Jan 17, 2025 | $22.74 | $22.74 | $0.00 | 18.00 | +0.04% |
| Jan 16, 2025 | $22.73 | $22.73 | $0.00 | 12.00 | +0.42% |
| Jan 15, 2025 | $22.64 | $22.64 | $0.00 | 11.00 | +0.71% |
| Jan 14, 2025 | $22.48 | $22.48 | $0.00 | 1.00 | +0.47% |
| Jan 13, 2025 | $22.37 | $22.37 | $0.00 | 84.00 | -0.09% |
| Jan 08, 2025 | $22.39 | $22.39 | $0.00 | 13.00 | -0.16% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $23.00 | $22.80 | $0.205 | 3,064.0 | +0.41% |
| 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% |
0.65%
Cap:
|
Volume (24h):