USCF Sustainable Battery Metals Strategy Fund (ZSB)

ZSB
🏛️ 미국 →
16.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 16.53 16.61 16.53 16.61 0.0M
2023-12-28 16.66 16.66 16.52 16.54 0.0M
2023-12-27 16.69 16.70 16.69 16.70 0.0M
2023-12-19 16.85 16.85 16.85 16.85 0.0M
2023-12-15 16.69 16.75 16.66 16.74 0.0M
2023-12-14 16.53 16.53 16.53 16.53 0.0M
2023-12-13 16.05 16.18 16.03 16.18 0.0M
2023-12-08 16.42 16.45 16.42 16.45 0.0M
2023-12-07 16.35 16.35 16.35 16.35 0.0M
2023-12-01 17.02 17.02 17.01 17.01 0.0M
2023-11-30 16.94 16.94 16.94 16.94 0.0M
2023-11-28 17.03 17.03 17.03 17.03 0.0M
2023-11-27 16.97 16.97 16.97 16.97 0.0M
2023-11-24 17.20 17.20 17.20 17.20 0.0M
2023-11-22 17.19 17.19 17.19 17.19 0.0M
2023-11-21 17.51 17.51 17.51 17.51 0.0M
2023-11-17 17.43 17.43 17.43 17.43 0.0M
2023-11-16 17.51 17.51 17.51 17.51 0.0M
2023-11-15 17.60 17.68 17.60 17.68 0.0M
2023-11-14 17.54 17.54 17.54 17.54 0.0M
2023-11-13 17.51 17.51 17.51 17.51 0.0M
2023-11-10 17.59 17.59 17.59 17.59 0.0M
2023-11-09 17.77 17.77 17.77 17.77 0.0M
2023-11-06 18.01 18.02 18.01 18.02 0.0M
2023-11-03 17.97 18.00 17.97 17.97 0.0M
2023-11-02 17.94 17.94 17.94 17.94 0.0M
2023-11-01 18.02 18.02 18.02 18.02 0.0M
2023-10-30 18.34 18.34 18.34 18.34 0.0M
2023-10-26 18.21 18.21 18.21 18.21 0.0M
2023-10-25 18.40 18.40 18.32 18.32 0.0M
2023-10-24 18.30 18.30 18.30 18.30 0.0M
2023-10-20 18.41 18.41 18.41 18.41 0.0M
2023-10-18 18.75 18.75 18.75 18.75 0.0M
2023-10-16 18.87 18.87 18.76 18.76 0.0M
2023-10-11 18.77 18.78 18.67 18.67 0.0M
2023-10-10 18.76 18.76 18.76 18.76 0.0M
2023-10-09 18.75 18.75 18.65 18.67 0.0M
2023-10-06 18.59 18.59 18.59 18.59 0.0M
2023-10-05 18.64 18.64 18.57 18.57 0.0M
2023-10-04 18.68 18.68 18.68 18.68 0.0M
2023-09-25 19.19 19.19 19.19 19.19 0.0M
2023-09-21 19.30 19.30 19.30 19.30 0.0M
2023-09-19 19.45 19.46 19.36 19.36 0.0M
2023-09-18 19.48 19.48 19.48 19.48 0.0M
2023-09-13 19.50 19.50 19.50 19.50 0.0M
2023-09-12 19.49 19.49 19.49 19.49 0.0M
2023-09-11 19.59 19.59 19.59 19.59 0.0M
2023-09-07 19.76 19.76 19.76 19.76 0.0M
2023-09-05 20.01 20.01 20.01 20.01 0.0M
2023-08-31 20.28 20.28 20.09 20.09 0.0M
2023-08-30 20.27 20.27 20.27 20.27 0.0M
2023-08-29 20.25 20.31 20.25 20.31 0.0M
2023-08-25 20.16 20.16 20.09 20.09 0.0M
2023-08-23 20.65 20.65 20.65 20.65 0.0M
2023-08-21 20.36 20.36 20.24 20.24 0.0M
2023-08-18 20.24 20.24 20.18 20.18 0.0M
2023-08-17 20.34 20.39 20.31 20.31 0.0M
2023-08-16 20.25 20.27 20.22 20.22 0.0M
2023-08-15 20.51 20.51 20.50 20.50 0.0M
2023-08-14 20.73 20.83 20.73 20.77 0.0M
2023-08-11 21.06 21.11 21.00 21.03 0.0M
2023-08-10 21.05 21.05 21.05 21.05 0.0M
2023-08-09 21.13 21.13 21.13 21.13 0.0M
2023-08-08 21.50 21.52 21.43 21.43 0.0M
2023-08-07 21.57 21.57 21.57 21.57 0.0M
2023-08-04 21.77 21.77 21.77 21.77 0.0M
2023-08-02 21.98 21.98 21.98 21.98 0.0M
2023-08-01 22.45 22.45 22.45 22.45 0.0M
2023-07-31 22.38 22.38 22.38 22.38 0.0M
2023-07-28 22.03 22.15 22.03 22.15 0.0M
2023-07-27 22.50 22.50 22.14 22.14 0.0M
2023-07-26 22.52 22.52 22.52 22.52 0.0M
2023-07-25 22.60 22.72 22.60 22.72 0.0M
2023-07-24 22.53 22.53 22.53 22.53 0.0M
2023-07-17 23.72 23.72 23.68 23.68 0.0M
2023-07-14 23.81 23.81 23.81 23.81 0.0M
2023-07-12 23.54 23.54 23.54 23.54 0.0M
2023-07-11 23.35 23.35 23.35 23.35 0.0M
2023-07-10 23.34 23.34 23.34 23.34 0.0M
2023-07-07 23.35 23.35 23.28 23.28 0.0M
2023-07-06 23.29 23.29 23.25 23.25 0.0M
2023-07-03 22.47 22.47 22.47 22.47 0.0M
2023-06-30 22.34 22.37 22.34 22.37 0.0M
2023-06-28 22.32 22.32 22.32 22.32 0.0M
2023-06-26 22.15 22.15 22.15 22.15 0.0M
2023-06-23 22.41 22.41 22.41 22.41 0.0M
2023-06-21 22.61 22.61 22.61 22.61 0.0M
2023-06-20 22.95 22.95 22.95 22.95 0.0M
2023-06-14 22.76 22.76 22.76 22.76 0.0M
2023-06-13 22.52 22.52 22.52 22.52 0.0M
2023-06-12 21.80 21.89 21.80 21.89 0.0M
2023-06-09 21.88 21.88 21.88 21.88 0.0M
2023-06-05 21.63 21.65 21.45 21.45 0.0M
2023-06-02 21.36 21.36 21.36 21.36 0.0M
2023-05-31 21.36 21.36 21.36 21.36 0.0M
2023-05-30 21.50 21.50 21.43 21.43 0.0M
2023-05-25 21.44 21.44 21.42 21.42 0.0M
2023-05-24 21.43 21.43 21.43 21.43 0.0M
2023-05-23 21.48 21.53 21.37 21.53 0.0M
2023-05-22 21.68 21.74 21.56 21.74 0.0M
2023-05-18 21.72 21.72 21.72 21.72 0.0M
2023-05-17 21.48 21.48 21.48 21.48 0.0M
2023-05-12 21.34 21.45 21.34 21.37 0.0M
2023-05-11 21.41 21.41 21.33 21.33 0.0M
2023-05-10 21.71 21.71 21.71 21.71 0.0M
2023-05-09 22.04 22.11 21.96 21.96 0.0M
2023-05-08 21.98 22.04 21.98 22.04 0.0M
2023-05-05 21.95 21.95 21.95 21.95 0.0M
2023-05-04 21.82 21.82 21.82 21.82 0.0M
2023-05-03 21.91 21.91 21.91 21.91 0.0M
2023-05-01 22.13 22.13 22.08 22.08 0.0M
2023-04-28 22.06 22.06 22.06 22.06 0.0M
2023-04-27 22.04 22.04 22.04 22.04 0.0M
2023-04-25 22.14 22.14 22.14 22.14 0.0M
2023-04-24 22.29 22.29 22.21 22.21 0.0M
2023-04-20 22.70 22.70 22.58 22.58 0.0M
2023-04-19 22.84 22.84 22.84 22.84 0.0M
2023-04-18 22.99 22.99 22.88 22.88 0.0M
2023-04-17 23.01 23.01 23.01 23.01 0.0M
2023-04-14 22.98 22.98 22.98 22.98 0.0M
2023-04-13 23.00 23.00 23.00 23.00 0.0M
2023-04-11 22.91 22.91 22.91 22.91 0.0M
2023-04-06 23.14 23.14 23.14 23.14 0.0M
2023-04-05 23.22 23.22 23.22 23.22 0.0M
2023-04-04 23.32 23.32 23.32 23.32 0.0M
2023-04-03 23.38 23.46 23.32 23.32 0.0M
2023-03-31 23.54 23.54 23.54 23.54 0.0M
2023-03-27 23.73 23.73 23.73 23.73 0.0M
2023-03-24 23.70 23.70 23.70 23.70 0.0M
2023-03-23 23.62 23.62 23.60 23.60 0.0M
2023-03-21 23.54 23.54 23.42 23.42 0.0M
2023-03-20 23.39 23.39 23.39 23.39 0.0M
2023-03-15 23.79 23.79 23.79 23.79 0.0M
2023-03-14 24.05 24.05 24.05 24.05 0.0M
2023-03-13 24.03 24.03 24.03 24.03 0.0M
2023-03-10 24.08 24.08 24.08 24.08 0.0M
2023-03-09 24.04 24.04 24.00 24.00 0.0M
2023-03-08 24.05 24.05 24.00 24.00 0.0M
2023-03-07 24.11 24.11 24.11 24.11 0.0M
2023-03-06 25.02 25.02 24.44 24.44 0.0M
2023-03-03 25.52 25.52 25.33 25.33 0.0M
2023-03-02 24.94 24.94 24.94 24.94 0.0M
2023-03-01 25.11 25.11 25.11 25.11 0.0M
2023-02-28 24.90 24.90 24.90 24.90 0.0M
2023-02-27 24.91 24.91 24.81 24.81 0.0M
2023-02-24 24.97 24.97 24.97 24.97 0.0M
2023-02-23 25.28 25.28 25.28 25.28 0.0M
2023-02-22 25.54 25.55 25.50 25.50 0.0M
2023-02-21 25.95 25.95 25.86 25.86 0.0M
2023-02-17 25.52 25.58 25.45 25.45 0.0M
2023-02-16 25.65 25.72 25.62 25.62 0.0M
2023-02-15 25.45 25.53 25.42 25.42 0.0M
2023-02-14 25.41 25.41 25.41 25.41 0.0M
2023-02-13 25.41 25.41 25.41 25.41 0.0M
2023-02-10 25.60 25.60 25.50 25.50 0.0M
2023-02-09 25.73 25.73 25.62 25.62 0.0M
2023-02-08 25.56 25.56 25.42 25.42 0.0M
2023-02-07 25.45 25.55 25.45 25.47 0.0M
2023-02-06 25.68 25.68 25.68 25.68 0.0M
2023-02-03 25.92 25.92 25.92 25.92 0.0M
2023-02-02 26.60 26.60 26.36 26.46 0.0M
2023-02-01 26.57 26.62 26.57 26.62 0.0M
2023-01-30 26.63 26.63 26.45 26.45 0.0M
2023-01-27 26.12 26.12 26.12 26.12 0.0M
2023-01-26 26.41 26.41 26.28 26.28 0.0M
2023-01-25 26.04 26.04 26.04 26.04 0.0M
2023-01-23 26.05 26.05 26.05 26.05 0.0M
2023-01-20 26.16 26.16 26.02 26.02 0.0M
2023-01-19 26.04 26.04 26.04 26.04 0.0M
2023-01-18 25.61 25.61 24.44 25.35 0.0M
2023-01-17 25.15 25.20 25.15 25.20 0.0M
2023-01-13 25.33 25.33 25.33 25.33 0.0M