Schwab Crypto Thematic ETF (STCE)
NYSEARCA: STCE · Real-Time Price · USD
32.03
+0.60 (1.91%)
Apr 17, 2025, 4:00 PM EDT - Market closed
STCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 31.69 | 32.06 | 31.09 | 32.06 | 32.06 | 2.00% | 14,587 |
| Apr 16, 2025 | 31.26 | 31.77 | 30.90 | 31.43 | 31.43 | -1.13% | 12,851 |
| Apr 15, 2025 | 32.92 | 32.92 | 31.45 | 31.79 | 31.79 | -3.46% | 28,241 |
| Apr 14, 2025 | 33.67 | 33.67 | 32.43 | 32.93 | 32.93 | 1.45% | 37,798 |
| Apr 11, 2025 | 31.38 | 32.51 | 31.08 | 32.46 | 32.46 | 4.57% | 41,305 |
| Apr 10, 2025 | 32.06 | 32.24 | 30.09 | 31.04 | 31.04 | -6.48% | 35,522 |
| Apr 9, 2025 | 29.10 | 33.74 | 28.68 | 33.19 | 33.19 | 14.46% | 108,719 |
| Apr 8, 2025 | 32.28 | 32.28 | 28.84 | 29.00 | 29.00 | -5.61% | 41,315 |
| Apr 7, 2025 | 28.42 | 32.61 | 28.07 | 30.72 | 30.72 | -0.49% | 154,130 |
| Apr 4, 2025 | 31.27 | 31.60 | 28.69 | 30.87 | 30.87 | -4.84% | 58,145 |
| Apr 3, 2025 | 32.52 | 33.24 | 32.26 | 32.44 | 32.44 | -8.28% | 37,038 |
| Apr 2, 2025 | 33.39 | 35.40 | 33.36 | 35.37 | 35.37 | 3.36% | 24,825 |
| Apr 1, 2025 | 32.84 | 34.28 | 32.11 | 34.22 | 34.22 | 4.62% | 25,473 |
| Mar 31, 2025 | 32.60 | 32.80 | 31.69 | 32.71 | 32.71 | -2.30% | 32,370 |
| Mar 28, 2025 | 35.01 | 35.04 | 33.29 | 33.48 | 33.48 | -5.66% | 37,379 |
| Mar 27, 2025 | 35.95 | 36.38 | 35.44 | 35.49 | 35.49 | -2.47% | 21,076 |
| Mar 26, 2025 | 38.29 | 38.29 | 36.08 | 36.39 | 36.39 | -5.63% | 9,882 |
| Mar 25, 2025 | 39.15 | 39.15 | 38.16 | 38.56 | 38.56 | -1.98% | 14,651 |
| Mar 24, 2025 | 37.31 | 39.34 | 37.31 | 39.34 | 39.34 | 8.29% | 33,193 |
| Mar 21, 2025 | 35.93 | 36.40 | 35.48 | 36.33 | 36.33 | -0.57% | 20,258 |
| Mar 20, 2025 | 36.32 | 37.12 | 36.31 | 36.54 | 36.54 | -0.63% | 15,063 |
| Mar 19, 2025 | 35.51 | 37.30 | 35.50 | 36.77 | 36.77 | 4.61% | 23,053 |
| Mar 18, 2025 | 36.10 | 36.10 | 35.11 | 35.15 | 35.15 | -4.07% | 48,738 |
| Mar 17, 2025 | 35.91 | 36.98 | 35.65 | 36.64 | 36.64 | 1.33% | 24,411 |
| Mar 14, 2025 | 35.43 | 36.30 | 35.10 | 36.16 | 36.16 | 4.90% | 34,819 |
| Mar 13, 2025 | 35.81 | 35.81 | 34.28 | 34.47 | 34.47 | -3.85% | 25,299 |
| Mar 12, 2025 | 36.40 | 36.45 | 34.84 | 35.85 | 35.85 | 1.21% | 47,622 |
| Mar 11, 2025 | 34.78 | 35.70 | 33.87 | 35.42 | 35.42 | 3.15% | 32,545 |
| Mar 10, 2025 | 37.00 | 37.00 | 33.78 | 34.34 | 34.34 | -10.99% | 64,659 |
| Mar 7, 2025 | 37.79 | 38.90 | 36.85 | 38.58 | 38.58 | 1.53% | 34,999 |
| Mar 6, 2025 | 38.57 | 39.41 | 37.56 | 38.00 | 38.00 | -4.83% | 28,798 |
| Mar 5, 2025 | 38.40 | 39.95 | 37.93 | 39.93 | 39.93 | 4.86% | 54,993 |
| Mar 4, 2025 | 37.14 | 39.27 | 35.80 | 38.08 | 38.08 | -0.70% | 115,971 |
| Mar 3, 2025 | 42.67 | 42.75 | 37.96 | 38.35 | 38.35 | -3.84% | 140,347 |
| Feb 28, 2025 | 38.01 | 40.05 | 37.81 | 39.88 | 39.88 | 3.42% | 91,528 |
| Feb 27, 2025 | 40.81 | 41.58 | 38.50 | 38.56 | 38.56 | -1.96% | 29,348 |
| Feb 26, 2025 | 38.92 | 40.18 | 38.87 | 39.33 | 39.33 | 1.00% | 60,678 |
| Feb 25, 2025 | 40.86 | 41.17 | 38.05 | 38.94 | 38.94 | -8.10% | 84,477 |
| Feb 24, 2025 | 44.63 | 44.63 | 41.71 | 42.37 | 42.37 | -4.27% | 53,764 |
| Feb 21, 2025 | 48.15 | 48.55 | 44.25 | 44.26 | 44.26 | -7.06% | 121,652 |
| Feb 20, 2025 | 48.46 | 48.63 | 46.57 | 47.62 | 47.62 | -1.20% | 88,728 |
| Feb 19, 2025 | 48.72 | 49.19 | 48.06 | 48.20 | 48.20 | -0.72% | 31,736 |
| Feb 18, 2025 | 49.69 | 49.69 | 48.22 | 48.55 | 48.55 | -2.09% | 84,035 |
| Feb 14, 2025 | 49.63 | 49.93 | 49.17 | 49.59 | 49.59 | 0.11% | 47,742 |
| Feb 13, 2025 | 48.32 | 49.58 | 47.73 | 49.53 | 49.53 | 3.21% | 90,479 |
| Feb 12, 2025 | 46.50 | 48.21 | 46.32 | 47.99 | 47.99 | 1.70% | 68,221 |
| Feb 11, 2025 | 48.66 | 49.02 | 47.17 | 47.19 | 47.19 | -3.87% | 57,269 |
| Feb 10, 2025 | 49.39 | 49.52 | 48.87 | 49.09 | 49.09 | 0.86% | 89,854 |
| Feb 7, 2025 | 48.97 | 50.33 | 48.40 | 48.67 | 48.67 | 1.61% | 137,617 |
| Feb 6, 2025 | 48.35 | 49.53 | 47.29 | 47.90 | 47.90 | - | 80,455 |