Schwab Crypto Thematic ETF (STCE)

STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	48.01	48.56	47.65	48.12	48.12	-0.56%	43,079
Feb 3, 2025	45.00	48.75	45.00	48.39	48.39	0.31%	110,725
Jan 31, 2025	49.07	50.01	47.92	48.24	48.24	-0.12%	49,781
Jan 30, 2025	47.42	48.69	47.42	48.30	48.30	3.89%	49,216
Jan 29, 2025	45.89	46.90	45.29	46.49	46.49	1.48%	55,415
Jan 28, 2025	46.41	46.41	44.97	45.81	45.81	0.59%	81,674
Jan 27, 2025	49.32	49.32	44.23	45.54	45.54	-13.01%	193,494
Jan 24, 2025	52.16	54.02	51.61	52.35	52.35	1.97%	105,147
Jan 23, 2025	50.62	52.71	50.37	51.34	51.34	-0.14%	133,977
Jan 22, 2025	50.91	51.83	49.88	51.41	51.41	0.72%	103,604
Jan 21, 2025	51.95	52.14	49.18	51.04	51.04	-0.66%	141,950
Jan 17, 2025	51.77	52.95	51.08	51.38	51.38	2.66%	112,724
Jan 16, 2025	49.54	50.40	48.78	50.05	50.05	0.95%	74,333
Jan 15, 2025	48.95	50.17	48.36	49.58	49.58	5.47%	79,825
Jan 14, 2025	47.58	47.95	46.41	47.01	47.01	3.14%	56,057
Jan 13, 2025	45.01	45.60	44.11	45.58	45.58	-2.36%	92,177
Jan 10, 2025	46.43	47.27	45.10	46.68	46.68	-1.14%	75,822
Jan 8, 2025	48.03	48.27	46.02	47.22	47.22	-3.12%	97,697
Jan 7, 2025	51.76	51.76	48.25	48.74	48.74	-5.73%	115,104
Jan 6, 2025	51.49	52.26	50.62	51.70	51.70	2.56%	111,823
Jan 3, 2025	46.78	50.43	46.45	50.41	50.41	8.57%	76,109
Jan 2, 2025	46.01	47.30	45.17	46.43	46.43	3.68%	82,185
Dec 31, 2024	46.94	46.94	44.50	44.78	44.78	-1.99%	72,654
Dec 30, 2024	46.72	46.78	44.63	45.69	45.69	-3.65%	78,795
Dec 27, 2024	49.28	49.28	47.10	47.42	47.42	-3.66%	66,626
Dec 26, 2024	49.17	49.73	48.30	49.22	49.22	-0.95%	55,669
Dec 24, 2024	48.55	50.45	47.80	49.69	49.69	5.43%	43,990
Dec 23, 2024	48.75	48.75	46.31	47.13	47.13	-3.54%	43,780
Dec 20, 2024	46.53	49.10	46.39	48.86	48.86	3.17%	209,659
Dec 19, 2024	51.32	51.63	47.21	47.36	47.36	-4.67%	242,989
Dec 18, 2024	54.54	54.93	48.86	49.68	49.68	-9.21%	141,638
Dec 17, 2024	56.73	56.73	53.94	54.72	54.72	-2.20%	85,451
Dec 16, 2024	54.77	58.01	54.06	55.95	55.95	4.93%	130,040
Dec 13, 2024	54.17	54.70	52.69	53.32	53.32	-0.84%	73,877
Dec 12, 2024	55.46	56.46	53.59	53.77	53.52	-0.59%	64,839
Dec 11, 2024	53.85	55.05	52.93	54.09	53.84	3.64%	75,719
Dec 10, 2024	54.46	54.46	51.64	52.19	51.95	-3.19%	75,275
Dec 9, 2024	57.76	57.79	53.88	53.91	53.66	-6.45%	117,680
Dec 6, 2024	55.44	58.83	55.39	57.63	57.36	5.84%	129,504
Dec 5, 2024	58.35	58.94	54.39	54.45	54.19	-1.59%	129,879
Dec 4, 2024	52.66	55.40	52.23	55.33	55.07	6.00%	68,765
Dec 3, 2024	51.26	53.05	50.90	52.20	51.96	-0.32%	37,289
Dec 2, 2024	53.88	54.22	51.91	52.37	52.12	-2.08%	80,159
Nov 29, 2024	53.56	56.02	53.37	53.48	53.23	1.71%	82,033
Nov 27, 2024	50.20	52.84	50.13	52.58	52.33	8.50%	54,190
Nov 26, 2024	50.50	51.06	48.06	48.46	48.23	-6.41%	62,366
Nov 25, 2024	53.56	53.56	50.22	51.78	51.54	-1.15%	101,061
Nov 22, 2024	49.62	53.14	48.86	52.38	52.13	5.46%	83,198
Nov 21, 2024	55.18	55.42	49.12	49.67	49.44	-4.86%	116,416
Nov 20, 2024	53.08	53.85	51.45	52.21	51.97	1.32%	83,765
Nov 19, 2024	50.18	51.86	49.15	51.53	51.29	3.23%	55,538
Nov 18, 2024	48.90	51.14	48.30	49.92	49.69	1.36%	64,947
Nov 15, 2024	48.50	49.37	47.50	49.25	49.02	2.69%	54,671
Nov 14, 2024	50.27	50.86	47.76	47.96	47.74	-3.01%	48,773
Nov 13, 2024	53.64	55.36	49.11	49.45	49.22	-7.22%	80,593
Nov 12, 2024	51.82	53.50	51.06	53.30	53.05	0.32%	89,087
Nov 11, 2024	50.56	53.62	49.93	53.13	52.88	14.70%	122,480
Nov 8, 2024	45.75	46.39	45.15	46.32	46.10	1.31%	45,482
Nov 7, 2024	44.29	46.29	44.15	45.72	45.50	2.03%	44,503
Nov 6, 2024	42.86	44.93	42.31	44.81	44.60	14.66%	73,379
Nov 5, 2024	38.29	39.37	38.29	39.08	38.90	4.17%	13,298
Nov 4, 2024	38.11	38.16	37.38	37.51	37.34	-2.65%	15,468
Nov 1, 2024	39.25	40.21	38.43	38.54	38.36	-1.01%	23,025
Oct 31, 2024	41.41	41.41	38.92	38.93	38.75	-7.21%	25,254
Oct 30, 2024	41.64	42.69	40.09	41.96	41.76	-1.72%	14,760
Oct 29, 2024	43.54	44.00	42.39	42.69	42.49	0.07%	26,727
Oct 28, 2024	40.66	42.89	40.66	42.66	42.46	7.62%	14,919
Oct 25, 2024	40.38	40.88	39.53	39.64	39.45	-1.37%	19,401
Oct 24, 2024	39.58	40.58	39.55	40.19	40.00	3.14%	12,100
Oct 23, 2024	39.71	39.80	38.16	38.97	38.79	-3.75%	18,067
Oct 22, 2024	40.14	40.50	39.83	40.49	40.30	-0.30%	11,345
Oct 21, 2024	39.84	40.61	38.81	40.61	40.42	1.07%	16,070
Oct 18, 2024	38.70	40.36	38.70	40.18	39.99	5.35%	23,944
Oct 17, 2024	38.59	38.68	37.75	38.14	37.96	-1.73%	17,457
Oct 16, 2024	37.86	38.81	37.22	38.81	38.63	4.34%	16,514
Oct 15, 2024	37.36	38.34	37.07	37.20	37.02	-0.12%	11,607
Oct 14, 2024	36.87	37.72	36.47	37.24	37.07	3.33%	32,569
Oct 11, 2024	34.27	36.04	34.27	36.04	35.87	6.19%	12,794
Oct 10, 2024	34.63	34.63	33.68	33.94	33.78	-0.79%	9,971
Oct 9, 2024	34.91	35.12	34.21	34.21	34.05	-2.12%	9,019
Oct 8, 2024	34.95	35.31	34.78	34.95	34.79	-0.14%	4,776
Oct 7, 2024	35.56	35.96	34.54	35.00	34.84	-1.10%	11,771
Oct 4, 2024	34.72	35.39	34.33	35.39	35.22	4.18%	9,407
Oct 3, 2024	33.88	34.03	33.40	33.97	33.81	0.06%	13,680
Oct 2, 2024	33.28	34.34	33.25	33.95	33.79	1.13%	6,308
Oct 1, 2024	35.24	35.24	33.17	33.57	33.41	-4.39%	10,551
Sep 30, 2024	35.39	35.91	34.78	35.11	34.95	-3.72%	11,747
Sep 27, 2024	36.66	36.69	36.11	36.47	36.30	0.99%	10,820
Sep 26, 2024	35.56	36.42	35.10	36.11	35.94	4.48%	10,936
Sep 25, 2024	34.85	35.45	34.56	34.56	34.40	-0.83%	9,887
Sep 24, 2024	33.77	34.85	33.66	34.85	34.69	3.54%	6,627
Sep 23, 2024	33.29	33.79	33.29	33.66	33.50	1.78%	24,077
Sep 20, 2024	33.18	33.33	32.85	33.07	32.92	-0.54%	22,001
Sep 19, 2024	34.00	34.00	33.24	33.25	33.09	1.93%	20,322
Sep 18, 2024	32.90	33.34	32.57	32.62	32.47	-0.85%	6,291
Sep 17, 2024	33.05	33.40	32.70	32.90	32.75	1.11%	4,118
Sep 16, 2024	32.30	32.68	31.98	32.54	32.39	-0.85%	10,359
Sep 13, 2024	32.18	33.20	32.18	32.82	32.67	1.99%	14,658
Sep 12, 2024	31.99	32.43	31.59	32.18	32.03	0.97%	12,610
Sep 11, 2024	31.35	31.95	30.66	31.87	31.72	0.26%	7,109

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.