Schwab Crypto Thematic ETF (STCE)
NYSEARCA: STCE · Real-Time Price · USD
64.70
+4.73 (7.90%)
At close: Jan 2, 2026, 4:00 PM EST
66.60
+1.91 (2.94%)
Pre-market: Jan 5, 2026, 8:02 AM EST
STCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 61.43 | 64.88 | 60.78 | 64.70 | 64.70 | 7.90% | 110,774 |
| Dec 31, 2025 | 60.85 | 61.52 | 59.66 | 59.96 | 59.96 | -1.48% | 94,499 |
| Dec 30, 2025 | 62.43 | 62.67 | 60.85 | 60.86 | 60.86 | -1.97% | 126,349 |
| Dec 29, 2025 | 62.18 | 64.56 | 61.93 | 62.08 | 62.08 | -1.77% | 81,944 |
| Dec 26, 2025 | 65.71 | 65.71 | 63.00 | 63.20 | 63.20 | -3.29% | 171,053 |
| Dec 24, 2025 | 64.85 | 65.42 | 64.35 | 65.35 | 65.35 | 0.46% | 17,250 |
| Dec 23, 2025 | 65.42 | 66.22 | 64.78 | 65.05 | 65.05 | -2.18% | 77,870 |
| Dec 22, 2025 | 67.66 | 68.46 | 66.32 | 66.50 | 66.50 | 1.76% | 92,610 |
| Dec 19, 2025 | 62.18 | 65.52 | 62.18 | 65.35 | 65.35 | 7.40% | 101,795 |
| Dec 18, 2025 | 62.54 | 64.04 | 60.61 | 60.85 | 60.85 | 1.01% | 52,416 |
| Dec 17, 2025 | 63.57 | 65.09 | 60.24 | 60.24 | 60.24 | -3.52% | 75,520 |
| Dec 16, 2025 | 61.65 | 62.94 | 60.00 | 62.44 | 62.44 | 1.00% | 142,148 |
| Dec 15, 2025 | 67.94 | 67.94 | 61.70 | 61.82 | 61.82 | -9.02% | 108,697 |
| Dec 12, 2025 | 71.97 | 73.22 | 67.83 | 67.95 | 67.95 | -6.55% | 66,875 |
| Dec 11, 2025 | 70.87 | 72.71 | 68.97 | 72.71 | 72.71 | -1.18% | 63,002 |
| Dec 10, 2025 | 73.90 | 75.52 | 72.64 | 73.58 | 72.45 | -1.79% | 54,134 |
| Dec 9, 2025 | 72.09 | 76.70 | 71.50 | 74.92 | 73.77 | 3.05% | 51,270 |
| Dec 8, 2025 | 72.87 | 73.06 | 71.01 | 72.70 | 71.58 | 1.17% | 72,622 |
| Dec 5, 2025 | 73.62 | 73.62 | 71.04 | 71.86 | 70.75 | -3.79% | 50,803 |
| Dec 4, 2025 | 72.28 | 75.25 | 71.31 | 74.69 | 73.54 | 2.47% | 77,459 |
| Dec 3, 2025 | 70.49 | 73.00 | 69.75 | 72.89 | 71.77 | 3.80% | 52,854 |
| Dec 2, 2025 | 73.81 | 74.61 | 70.21 | 70.22 | 69.14 | -3.46% | 83,167 |
| Dec 1, 2025 | 71.76 | 73.71 | 70.89 | 72.74 | 71.62 | -4.23% | 96,988 |
| Nov 28, 2025 | 74.61 | 77.14 | 74.43 | 75.95 | 74.78 | 4.92% | 94,828 |
| Nov 26, 2025 | 70.21 | 73.28 | 68.75 | 72.39 | 71.27 | 5.46% | 92,874 |
| Nov 25, 2025 | 67.09 | 68.77 | 64.80 | 68.64 | 67.58 | 0.41% | 92,405 |
| Nov 24, 2025 | 63.15 | 68.50 | 63.15 | 68.36 | 67.31 | 10.60% | 147,283 |
| Nov 21, 2025 | 61.70 | 63.24 | 58.69 | 61.81 | 60.86 | -1.28% | 167,541 |
| Nov 20, 2025 | 69.04 | 70.57 | 62.45 | 62.61 | 61.65 | -3.88% | 179,297 |
| Nov 19, 2025 | 68.21 | 68.87 | 64.27 | 65.14 | 64.14 | -3.89% | 102,158 |
| Nov 18, 2025 | 65.16 | 69.27 | 64.95 | 67.78 | 66.74 | 2.23% | 179,211 |
| Nov 17, 2025 | 66.22 | 68.82 | 64.51 | 66.30 | 65.28 | -1.22% | 153,023 |
| Nov 14, 2025 | 65.70 | 70.53 | 64.66 | 67.12 | 66.09 | -3.59% | 195,613 |
| Nov 13, 2025 | 75.01 | 75.83 | 69.19 | 69.62 | 68.55 | -11.05% | 227,196 |
| Nov 12, 2025 | 82.70 | 82.74 | 76.78 | 78.27 | 77.06 | -4.01% | 155,968 |
| Nov 11, 2025 | 84.10 | 84.10 | 80.62 | 81.54 | 80.28 | -4.94% | 94,915 |
| Nov 10, 2025 | 91.75 | 91.89 | 85.39 | 85.78 | 84.46 | -1.75% | 104,308 |
| Nov 7, 2025 | 84.33 | 88.03 | 81.56 | 87.31 | 85.96 | -0.34% | 130,705 |
| Nov 6, 2025 | 94.18 | 94.18 | 87.35 | 87.61 | 86.26 | -7.62% | 126,569 |
| Nov 5, 2025 | 92.41 | 95.23 | 91.19 | 94.84 | 93.38 | 5.42% | 102,021 |
| Nov 4, 2025 | 90.71 | 96.12 | 88.41 | 89.96 | 88.57 | -6.19% | 167,245 |
| Nov 3, 2025 | 98.92 | 100.00 | 93.00 | 95.90 | 94.42 | 3.49% | 160,466 |
| Oct 31, 2025 | 94.39 | 95.47 | 90.84 | 92.67 | 91.24 | 1.65% | 125,045 |
| Oct 30, 2025 | 92.21 | 94.25 | 90.89 | 91.17 | 89.76 | -4.27% | 85,582 |
| Oct 29, 2025 | 97.97 | 98.08 | 92.93 | 95.24 | 93.77 | -1.87% | 154,649 |
| Oct 28, 2025 | 100.22 | 101.73 | 96.59 | 97.05 | 95.55 | -4.07% | 122,977 |
| Oct 27, 2025 | 102.03 | 102.37 | 99.32 | 101.17 | 99.61 | 1.90% | 193,594 |
| Oct 24, 2025 | 95.83 | 99.33 | 95.05 | 99.28 | 97.75 | 8.62% | 129,235 |
| Oct 23, 2025 | 89.18 | 92.84 | 88.22 | 91.40 | 89.99 | 4.06% | 153,872 |
| Oct 22, 2025 | 92.93 | 94.98 | 84.84 | 87.83 | 86.48 | -8.70% | 217,966 |