Schwab Crypto Thematic ETF (STCE)
NYSEARCA: STCE · Real-Time Price · USD
43.19
-1.82 (-4.04%)
Jun 5, 2025, 4:00 PM - Market closed

STCE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202545.5045.7242.9843.1943.19-4.04%23,635
Jun 4, 202543.4345.0143.3145.0145.013.47%21,844
Jun 3, 202542.7543.6142.1343.5043.503.23%24,791
Jun 2, 202541.5542.3041.2042.1442.141.84%17,846
May 30, 202541.7841.8240.8541.3841.38-1.94%19,817
May 29, 202543.6143.6142.1642.2042.20-1.36%16,306
May 28, 202544.3944.3942.7342.7842.78-4.55%17,775
May 27, 202544.9945.0344.1944.8244.822.33%17,364
May 23, 202543.6644.2243.2743.8043.80-3.01%22,443
May 22, 202545.6246.3944.6945.1645.162.13%29,136
May 21, 202544.2546.1843.7144.2244.22-1.12%36,087
May 20, 202545.0045.0043.8044.7244.72-0.84%13,375
May 19, 202543.2945.2943.2745.1045.101.26%23,139
May 16, 202541.9744.7341.9744.5444.546.73%29,068
May 15, 202542.2042.2040.6041.7341.73-2.39%23,157
May 14, 202543.2443.4742.6442.7542.75-1.11%26,410
May 13, 202542.2243.3141.7543.2343.234.70%34,182
May 12, 202541.9942.1640.7541.2941.293.02%38,687
May 9, 202540.0641.2939.3640.0840.080.63%24,799
May 8, 202539.0940.5138.7739.8339.835.71%19,469
May 7, 202537.8037.8037.3237.6837.680.72%24,725
May 6, 202536.5337.5236.3337.4137.410.92%12,446
May 5, 202537.5437.5736.8437.0737.07-3.59%20,712
May 2, 202537.8839.0837.7238.4538.452.62%28,167
May 1, 202537.2038.1836.7737.4737.473.57%15,014
Apr 30, 202535.9636.2934.9236.1836.18-1.90%39,310
Apr 29, 202536.8237.2036.5836.8836.88-16,456
Apr 28, 202537.6337.6335.8136.8836.88-1.13%19,774
Apr 25, 202536.6937.7136.5837.3037.302.08%31,700
Apr 24, 202535.3836.5435.2536.5436.543.25%17,443
Apr 23, 202536.0536.3535.1935.3935.392.79%65,413
Apr 22, 202532.4134.7932.2634.4334.439.41%69,465
Apr 21, 202532.1832.4431.3131.4731.47-1.84%18,253
Apr 17, 202531.6932.0631.0932.0632.062.00%14,587
Apr 16, 202531.2631.7730.9031.4331.43-1.13%12,851
Apr 15, 202532.9232.9231.4531.7931.79-3.46%28,241
Apr 14, 202533.6733.6732.4332.9332.931.45%37,798
Apr 11, 202531.3832.5131.0832.4632.464.57%41,305
Apr 10, 202532.0632.2430.0931.0431.04-6.48%35,522
Apr 9, 202529.1033.7428.6833.1933.1914.46%108,719
Apr 8, 202532.2832.2828.8429.0029.00-5.61%41,315
Apr 7, 202528.4232.6128.0730.7230.72-0.49%154,130
Apr 4, 202531.2731.6028.6930.8730.87-4.84%58,145
Apr 3, 202532.5233.2432.2632.4432.44-8.28%37,038
Apr 2, 202533.3935.4033.3635.3735.373.36%24,825
Apr 1, 202532.8434.2832.1134.2234.224.62%25,473
Mar 31, 202532.6032.8031.6932.7132.71-2.30%32,370
Mar 28, 202535.0135.0433.2933.4833.48-5.66%37,379
Mar 27, 202535.9536.3835.4435.4935.49-2.47%21,076
Mar 26, 202538.2938.2936.0836.3936.39-5.63%9,882