Schwab Crypto Thematic ETF (STCE)
NYSEARCA: STCE · Real-Time Price · USD
97.05
-4.12 (-4.07%)
Oct 28, 2025, 4:00 PM EDT - Market closed

STCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025100.22101.7396.5997.0597.05-4.07%122,439
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
Sep 9, 202559.4163.5659.4163.5463.549.01%71,568
Sep 8, 202557.9158.8457.0258.2958.291.34%40,949
Sep 5, 202558.9459.0855.9157.5257.52-0.10%42,019
Sep 4, 202559.4859.5257.4957.5857.58-3.86%48,067
Sep 3, 202561.9962.0059.3259.8959.89-1.92%48,337
Sep 2, 202558.2761.6457.2961.0761.072.25%51,383
Aug 29, 202559.7260.7258.4459.7259.722.10%41,153
Aug 28, 202558.8559.4758.3958.4958.490.67%33,498
Aug 27, 202558.2158.8457.5158.1058.10-0.33%24,380
Aug 26, 202556.6358.3656.5058.2958.292.64%33,629
Aug 25, 202555.9757.2354.9556.7956.79-0.04%21,728
Aug 22, 202553.8657.1653.1456.8156.815.32%29,337
Aug 21, 202553.9154.4453.2753.9453.94-1.30%33,098
Aug 20, 202553.9554.6551.3554.6554.651.26%30,353
Aug 19, 202557.4357.4353.5053.9753.97-5.71%37,550