NYSE Arca · ZSC · ETF
USCF Sustainable Commodity Strategy Fund (ZSC) ETF price history
Every NYSE Arca trading session of USCF Sustainable Commodity Strategy Fund from Aug 10, 2023 to Oct 9, 2026: 795 daily bars, adjusted for splits and dividends, with minute bars from Jul 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZSC adjusted close, 2023 to 2026
- $31.84
- All time high, 2026
- $32.05
- 52 week high, $25.51 low
- 795
- Daily sessions since 2023
Last updated Oct 9, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
ZSC key facts
- USCF Sustainable Commodity Strategy Fund (ZSC) closed at $30.22 on Oct 9, 2026 on NYSE Arca.
- ZSC's all time high close is $31.84, set on Sep 1, 2026; its all time low close is $20.99 on Apr 8, 2025.
- ZSC's 52 week range is $25.51 to $32.05.
- ZSC returned +16.7% over the year to Oct 9, 2026.
- Since Aug 10, 2023 ZSC returned +6%, +1.8% a year compounded.
- ZSC's deepest drawdown was -26.5% from Aug 10, 2023 to Apr 8, 2025.
- DataCedar holds 795 daily sessions of ZSC history from Aug 10, 2023 and minute bars from Jul 16, 2026, adjusted for splits and dividends, served by the API under a key.
ZSC price chart, 2023 to 2026
ZSC returns
Price return from the last close on or before the window start to Oct 9, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -0.2% |
| 6 months | +4.1% |
| Year to date | +7.9% |
| 1 year | +16.7% |
| 3 years | +19.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 10, 2023 | +5.8% |
| Compound annual growth, 3.2 years | +1.8% |
ZSC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.84 on Sep 1, 2026
- All time low close
- $20.99 on Apr 8, 2025
- 52 week high
- $32.05 on Sep 2, 2026
- 52 week low
- $25.51 on Oct 13, 2025
- Deepest drawdown
- -26.5% from Aug 10, 2023 to Apr 8, 2025, recovered Jan 6, 2026
- Best single session
- +3.7% on Nov 18, 2025
- Worst single session
- -3.5% on Jan 30, 2026
- Volatility, 1 year annualised
- 12.6%
- Sessions closing higher, 1 year
- 58%
- Best calendar year
- 2025, +28%
- Worst calendar year
- 2024, -14%
ZSC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Aug 10, 2023; 2026 runs to Oct 9, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.91 | $32.05 | $27.77 | $30.22 | +7.8% | 166.1K | 194 |
| 2025 | $21.99 | $28.20 | $20.99 | $28.03 | +28.4% | 120.8K | 250 |
| 2024 | $25.41 | $25.41 | $21.61 | $21.82 | -14.4% | 30.5K | 252 |
| 2023 | $28.56 | $28.56 | $23.79 | $25.49 | n/a | 10.3K | 99 |
ZSC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $30.22 | -0.3% |
| September 2026 | $30.30 | -4.3% |
| August 2026 | $31.65 | +6.6% |
| July 2026 | $29.69 | +0.9% |
| June 2026 | $29.43 | -4.1% |
| May 2026 | $30.69 | +1.0% |
| April 2026 | $30.40 | +3.4% |
| March 2026 | $29.39 | +1.0% |
| February 2026 | $29.09 | +1.0% |
| January 2026 | $28.80 | +2.7% |
| December 2025 | $28.03 | +5.7% |
| November 2025 | $26.53 | -0.4% |
About the ZSC data
Daily bars. 795 sessions from Aug 10, 2023 to Oct 9, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 16, 2026 forward, most recent session Oct 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 10, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AZSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
ZSC share price history
