Skip to main content
ZSC logo

USCF Sustainable Commodity Strategy Fund

ZSCNYSEARCAMarygoldCommodity

$30.22Today:- (-)1Y +13.68%

As of Oct 9, 2026 close

Assets (AUM)
$3.10M
Expense ratio
0.59%
Dividend yield
1.62%
Holdings
3
52-week range
$26.36$32.05
Volume (live)
-
Avg. volume (3M)
3.06K

ZSC ETF Historical Prices: USCF Sustainable Commodity Strategy Fund

Complete OHLC price data, adjusted close prices, and daily trading volume for this Commodity ETF. Analyze trends with customizable time periods and intervals.

ZSC Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

ZSC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily122 records
Showing 1-50 of 122
Scroll for more columns
ZSC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 9, 202630.2130.2130.2130.2130.21N/A
Oct 8, 202630.2130.2130.2130.2130.21N/A
Oct 7, 202630.2130.2130.2130.2130.21N/A
Oct 6, 202630.2130.2130.2130.2130.21N/A
Oct 5, 202630.2130.2130.2130.2130.21N/A
Oct 2, 202630.0230.2130.0230.2130.21865
Oct 1, 202630.0130.2229.8930.2230.2279.75K
Sep 30, 202630.3030.3030.3030.3030.30126
Sep 29, 202630.6030.6030.6030.6030.6057
Sep 28, 202630.7030.7030.7030.7030.6927
Sep 25, 202631.0131.1831.0131.1831.18522
Sep 24, 202631.2731.2731.1631.1631.151.02K
Sep 23, 202631.3331.3531.3331.3331.333.28K
Sep 22, 202631.5731.5731.3031.3031.30556
Sep 21, 202631.3831.3831.2131.2131.21545
Sep 18, 202630.8930.9230.8930.9230.923.09K
Sep 17, 202631.1831.1830.9730.9730.97387
Sep 16, 202631.1731.1730.9430.9430.94135
Sep 15, 202631.0031.0031.0031.0030.9912
Sep 14, 202631.2931.2931.0631.0631.06663
Sep 11, 202631.2831.2831.2831.2831.2868
Sep 10, 202631.4331.4331.4331.4331.4335
Sep 9, 202631.6131.6131.6131.6131.6159
Sep 8, 202631.6231.6231.6231.6231.62136
Sep 4, 202631.5031.5031.5031.5031.50102
Sep 3, 202631.7731.7731.7731.7731.77182
Sep 2, 202632.0532.0531.7531.7531.75229
Sep 1, 202631.8431.8431.8431.8431.8411
Aug 31, 202631.6531.6531.6531.6531.6572
Aug 28, 202631.4431.4431.4431.4431.4410
Aug 27, 202631.0631.1931.0631.1931.19427
Aug 26, 202631.0631.0630.8830.8830.88192
Aug 25, 202630.9130.9130.9130.9130.9119
Aug 24, 202630.8630.8630.8630.8630.8668
Aug 21, 202630.8930.8930.8930.8930.89206
Aug 20, 202630.8730.8730.8730.8730.87119
Aug 19, 202630.9030.9030.9030.9030.9018
Aug 18, 202630.5730.5730.5730.5730.5729
Aug 17, 202631.0631.0630.7030.7030.71457
Aug 14, 202630.5830.5830.4830.4830.48742
Aug 13, 202630.2930.2930.2930.2930.2915
Aug 12, 202630.3430.3430.3430.3430.3539
Aug 11, 202630.3330.3329.9330.0930.09742
Aug 10, 202630.3030.3029.9630.1530.15579
Aug 7, 202630.0730.0730.0730.0730.0712
Aug 6, 202629.9029.9029.9029.9029.90214
Aug 5, 202629.9429.9429.9429.9429.9454
Aug 4, 202629.8829.8829.8829.8829.8872
Aug 3, 202629.8629.8629.8629.8629.8610
Jul 31, 202629.6929.6929.6929.6929.6928
Show:
of 122

Source: Daily exchange trading data. Data as of Oct 9, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About USCF Sustainable Commodity Strategy Fund Historical Prices

What is OHLC data for ZSC?

OHLC stands for Open, High, Low, Close - the four key price points for ZSC during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for ZSC?

The adjusted close price for ZSC is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does ZSC price history go?

ZSC historical price data is available from the ETF's inception on Aug 8, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for ZSC data?

ZSC historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for ZSC?

Trading volume for ZSC indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.