Skip to main content
logo
Schwab Crypto Thematic ETF (STCE)
NYSEARCA: STCE · Real-Time Price · USD
67.78
+1.48 (2.23%)
At close: Nov 18, 2025, 4:00 PM EST
67.78
0.00 (0.00%)
After-hours: Nov 18, 2025, 6:30 PM EST

STCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202565.1669.2764.9567.7867.782.23%178,563
Nov 17, 202566.2268.8264.5166.3066.30-1.22%153,023
Nov 14, 202565.7070.5364.6667.1267.12-3.59%195,613
Nov 13, 202575.0175.8369.1969.6269.62-11.05%227,196
Nov 12, 202582.7082.7476.7878.2778.27-4.01%155,968
Nov 11, 202584.1084.1080.6281.5481.54-4.94%94,915
Nov 10, 202591.7591.8985.3985.7885.78-1.75%104,308
Nov 7, 202584.3388.0381.5687.3187.31-0.34%130,705
Nov 6, 202594.1894.1887.3587.6187.61-7.62%126,569
Nov 5, 202592.4195.2391.1994.8494.845.42%102,021
Nov 4, 202590.7196.1288.4189.9689.96-6.19%167,245
Nov 3, 202598.92100.0093.0095.9095.903.49%160,466
Oct 31, 202594.3995.4790.8492.6792.671.65%125,045
Oct 30, 202592.2194.2590.8991.1791.17-4.27%85,582
Oct 29, 202597.9798.0892.9395.2495.24-1.87%154,649
Oct 28, 2025100.22101.7396.5997.0597.05-4.07%122,977
Oct 27, 2025102.03102.3799.32101.17101.171.90%193,594
Oct 24, 202595.8399.3395.0599.2899.288.62%129,235
Oct 23, 202589.1892.8488.2291.4091.404.06%153,872
Oct 22, 202592.9394.9884.8487.8387.83-8.70%217,966
Oct 21, 202599.84100.3094.8296.2096.20-4.38%156,438
Oct 20, 2025101.79105.0699.30100.61100.614.65%165,898
Oct 17, 202593.3096.4691.6896.1496.14-2.49%292,796
Oct 16, 2025107.63107.6398.3098.6098.60-8.78%290,428
Oct 15, 2025108.87109.64102.81108.09108.093.53%338,781
Oct 14, 202597.55107.4694.06104.40104.403.05%226,032
Oct 13, 202596.67101.3193.74101.31101.319.10%215,360
Oct 10, 2025101.31105.6391.9592.8692.86-5.33%421,430
Oct 9, 202596.9498.3194.1898.0998.092.03%188,190
Oct 8, 202593.8496.6492.1196.1496.143.98%174,436
Oct 7, 202594.4894.4888.0092.4692.460.49%297,009
Oct 6, 202589.9992.2089.1492.0192.017.05%240,124
Oct 3, 202586.1288.7284.4785.9585.952.19%185,539
Oct 2, 202582.5584.2981.4484.1184.114.52%154,983
Oct 1, 202579.7281.3878.7680.4780.472.38%110,300
Sep 30, 202578.3479.0177.2578.6078.600.06%64,008
Sep 29, 202574.7078.6674.7078.5578.557.44%115,535
Sep 26, 202574.2374.2471.0273.1173.11-1.58%109,932
Sep 25, 202576.5677.6272.9374.2874.28-6.62%143,794
Sep 24, 202578.7981.2478.5279.5579.553.23%122,497
Sep 23, 202580.7281.2176.4477.0677.06-2.49%149,441
Sep 22, 202576.7179.3174.6979.0379.032.64%99,927
Sep 19, 202576.3778.2176.1677.0077.000.69%295,555
Sep 18, 202577.5377.9875.7576.4776.470.79%127,923
Sep 17, 202573.0176.3471.6975.8775.872.61%126,967
Sep 16, 202572.6974.0470.7573.9473.942.67%84,290
Sep 15, 202571.2572.2570.1672.0272.022.83%117,740
Sep 12, 202568.1570.1467.4170.0470.043.69%81,067
Sep 11, 202567.2568.7566.3267.5567.551.06%80,387
Sep 10, 202564.5967.2564.3766.8466.845.19%81,015