U.S. markets closed

USCF Sustainable Commodity Strategy Fund (ZSC)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
24.84-0.22 (-0.90%)
Al cierre: 03:35PM EDT
Periodo de tiempo:
14 jun 2023 - 14 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 jun 202425.0725.0725.0725.0725.07100
12 jun 202424.9524.9524.9524.9524.95100
11 jun 202424.9224.9224.9224.9224.92100
10 jun 202424.8924.8924.8924.8924.89200
07 jun 202425.1825.1825.1825.1825.18100
06 jun 202425.5325.5325.5325.5325.53100
05 jun 202425.3425.3425.3425.3425.34100
04 jun 202425.4525.4525.4525.4525.45100
03 jun 202425.5825.5825.5825.5825.58100
31 may 202425.6425.6425.6425.6425.64100
30 may 202425.7825.7825.7825.7825.78100
29 may 202426.0226.0226.0226.0226.02100
28 may 202425.6525.8625.6525.8625.86100
24 may 202425.6125.6125.6125.6125.61100
23 may 202425.6325.6325.6325.6325.63-
22 may 202425.4425.4425.4425.4425.44100
21 may 202425.9425.9425.9425.9425.94100
20 may 202425.2725.2725.2725.2725.27100
17 may 202425.1725.1725.1725.1725.17100
16 may 202424.8525.0724.8525.0725.07200
15 may 202425.0725.0725.0725.0725.07100
14 may 202424.9324.9324.9324.9324.93100
13 may 202424.7924.7924.7924.7924.79100
10 may 202425.0025.0025.0025.0025.00100
09 may 202424.8224.8224.8224.8224.82100
08 may 202424.8824.8824.8824.8824.88100
07 may 202424.8324.8324.8324.8324.83100
06 may 202424.7724.7724.7724.7724.77100
03 may 202424.4124.4124.4124.4124.41100
02 may 202424.1324.1324.1324.1324.13100
01 may 202423.9923.9923.9923.9923.99100
30 abr 202424.4024.4024.4024.4024.40100
29 abr 202424.2424.2424.2424.2424.24100
26 abr 202424.2324.2324.2324.2324.23100
25 abr 202424.3624.3624.3624.3624.36100
24 abr 202424.4324.4324.4324.4324.43100
23 abr 202424.2324.2324.2324.2324.23100
22 abr 202424.2424.2424.2424.2424.24100
19 abr 202424.4124.4124.4124.4124.41100
18 abr 202424.3924.3924.3924.3924.39100
17 abr 202424.1624.1624.1624.1624.16100
16 abr 202424.3124.3124.3124.3124.31100
15 abr 202424.6324.6324.4924.4924.49300
12 abr 202424.5724.5724.5724.5724.57100
11 abr 202424.4324.4324.4324.4324.43100
10 abr 202424.5624.5624.5624.5624.56100
09 abr 202424.3924.3924.3924.3924.39100
08 abr 202424.2424.2424.2424.2424.24100
05 abr 202424.1724.1724.1724.1724.17-
04 abr 202423.9723.9723.9723.9723.97-
03 abr 202423.8523.8523.8523.8523.85-
02 abr 202423.9423.9423.9423.9423.94100
01 abr 202424.0824.0824.0824.0824.08100
28 mar 202423.9723.9723.9723.9723.97100
27 mar 202423.7523.7523.7523.7523.75100
26 mar 202423.7823.7823.7823.7823.78100
25 mar 202424.0224.0224.0224.0224.02100
22 mar 202423.9223.9223.9223.9223.92100
21 mar 202423.9023.9023.9023.9023.90100
20 mar 202423.8323.8323.8323.8323.83100
19 mar 202423.5823.5823.5823.5823.58100
18 mar 202423.8423.8423.8423.8423.84100
15 mar 202423.8423.8423.8423.8423.84100
14 mar 202423.8523.8523.8523.8523.85100
13 mar 202423.9223.9223.9223.9223.92100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.