Schwab Crypto Thematic ETF (STCE)
NYSEARCA: STCE · Real-Time Price · USD
96.14
+3.68 (3.98%)
At close: Oct 8, 2025, 4:00 PM EDT
96.14
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
STCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 93.84 | 96.64 | 92.11 | 95.82 | - | 3.63% | 150,731 |
| Oct 7, 2025 | 94.48 | 94.48 | 88.00 | 92.46 | 92.46 | 0.49% | 297,009 |
| Oct 6, 2025 | 89.99 | 92.20 | 89.14 | 92.01 | 92.01 | 7.05% | 240,124 |
| Oct 3, 2025 | 86.12 | 88.72 | 84.47 | 85.95 | 85.95 | 2.19% | 185,539 |
| Oct 2, 2025 | 82.55 | 84.29 | 81.44 | 84.11 | 84.11 | 4.52% | 154,983 |
| Oct 1, 2025 | 79.72 | 81.38 | 78.76 | 80.47 | 80.47 | 2.38% | 110,300 |
| Sep 30, 2025 | 78.34 | 79.01 | 77.25 | 78.60 | 78.60 | 0.06% | 64,008 |
| Sep 29, 2025 | 74.70 | 78.66 | 74.70 | 78.55 | 78.55 | 7.44% | 115,535 |
| Sep 26, 2025 | 74.23 | 74.24 | 71.02 | 73.11 | 73.11 | -1.58% | 109,932 |
| Sep 25, 2025 | 76.56 | 77.62 | 72.93 | 74.28 | 74.28 | -6.62% | 143,794 |
| Sep 24, 2025 | 78.79 | 81.24 | 78.52 | 79.55 | 79.55 | 3.23% | 122,497 |
| Sep 23, 2025 | 80.72 | 81.21 | 76.44 | 77.06 | 77.06 | -2.49% | 149,441 |
| Sep 22, 2025 | 76.71 | 79.31 | 74.69 | 79.03 | 79.03 | 2.64% | 99,927 |
| Sep 19, 2025 | 76.37 | 78.21 | 76.16 | 77.00 | 77.00 | 0.69% | 295,555 |
| Sep 18, 2025 | 77.53 | 77.98 | 75.75 | 76.47 | 76.47 | 0.79% | 127,923 |
| Sep 17, 2025 | 73.01 | 76.34 | 71.69 | 75.87 | 75.87 | 2.61% | 126,967 |
| Sep 16, 2025 | 72.69 | 74.04 | 70.75 | 73.94 | 73.94 | 2.67% | 84,290 |
| Sep 15, 2025 | 71.25 | 72.25 | 70.16 | 72.02 | 72.02 | 2.83% | 117,740 |
| Sep 12, 2025 | 68.15 | 70.14 | 67.41 | 70.04 | 70.04 | 3.69% | 81,067 |
| Sep 11, 2025 | 67.25 | 68.75 | 66.32 | 67.55 | 67.55 | 1.06% | 80,387 |
| Sep 10, 2025 | 64.59 | 67.25 | 64.37 | 66.84 | 66.84 | 5.19% | 81,015 |
| Sep 9, 2025 | 59.41 | 63.56 | 59.41 | 63.54 | 63.54 | 9.01% | 71,568 |
| Sep 8, 2025 | 57.91 | 58.84 | 57.02 | 58.29 | 58.29 | 1.34% | 40,949 |
| Sep 5, 2025 | 58.94 | 59.08 | 55.91 | 57.52 | 57.52 | -0.10% | 42,019 |
| Sep 4, 2025 | 59.48 | 59.52 | 57.49 | 57.58 | 57.58 | -3.86% | 48,067 |
| Sep 3, 2025 | 61.99 | 62.00 | 59.32 | 59.89 | 59.89 | -1.92% | 48,337 |
| Sep 2, 2025 | 58.27 | 61.64 | 57.29 | 61.07 | 61.07 | 2.25% | 51,383 |
| Aug 29, 2025 | 59.72 | 60.72 | 58.44 | 59.72 | 59.72 | 2.10% | 41,153 |
| Aug 28, 2025 | 58.85 | 59.47 | 58.39 | 58.49 | 58.49 | 0.67% | 33,498 |
| Aug 27, 2025 | 58.21 | 58.84 | 57.51 | 58.10 | 58.10 | -0.33% | 24,380 |
| Aug 26, 2025 | 56.63 | 58.36 | 56.50 | 58.29 | 58.29 | 2.64% | 33,629 |
| Aug 25, 2025 | 55.97 | 57.23 | 54.95 | 56.79 | 56.79 | -0.04% | 21,728 |
| Aug 22, 2025 | 53.86 | 57.16 | 53.14 | 56.81 | 56.81 | 5.32% | 29,337 |
| Aug 21, 2025 | 53.91 | 54.44 | 53.27 | 53.94 | 53.94 | -1.30% | 33,098 |
| Aug 20, 2025 | 53.95 | 54.65 | 51.35 | 54.65 | 54.65 | 1.26% | 30,353 |
| Aug 19, 2025 | 57.43 | 57.43 | 53.50 | 53.97 | 53.97 | -5.71% | 37,550 |
| Aug 18, 2025 | 54.97 | 57.68 | 54.82 | 57.24 | 57.24 | 4.41% | 53,441 |
| Aug 15, 2025 | 55.74 | 55.74 | 53.67 | 54.82 | 54.82 | -1.31% | 71,755 |
| Aug 14, 2025 | 54.00 | 55.59 | 53.31 | 55.55 | 55.55 | 1.42% | 46,722 |
| Aug 13, 2025 | 54.97 | 55.51 | 54.16 | 54.77 | 54.77 | 0.85% | 57,543 |
| Aug 12, 2025 | 54.12 | 54.58 | 53.65 | 54.31 | 54.31 | 1.19% | 33,716 |
| Aug 11, 2025 | 54.56 | 55.43 | 53.67 | 53.67 | 53.67 | 0.30% | 66,987 |
| Aug 8, 2025 | 54.54 | 54.64 | 52.58 | 53.51 | 53.51 | -1.20% | 35,299 |
| Aug 7, 2025 | 55.55 | 56.10 | 53.43 | 54.16 | 54.16 | -0.59% | 53,118 |
| Aug 6, 2025 | 53.28 | 54.48 | 52.67 | 54.48 | 54.48 | 2.50% | 31,541 |
| Aug 5, 2025 | 53.58 | 53.58 | 51.96 | 53.15 | 53.15 | -1.37% | 31,082 |
| Aug 4, 2025 | 52.00 | 53.89 | 51.50 | 53.89 | 53.89 | 5.03% | 35,165 |
| Aug 1, 2025 | 52.36 | 52.68 | 50.41 | 51.31 | 51.31 | -6.42% | 69,340 |
| Jul 31, 2025 | 55.14 | 56.32 | 54.80 | 54.83 | 54.83 | 0.92% | 28,515 |
| Jul 30, 2025 | 54.79 | 55.39 | 53.50 | 54.33 | 54.33 | -0.22% | 79,906 |