Schwab Crypto Thematic ETF (STCE)

STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	45.88	48.23	45.44	48.02	48.02	4.16%	32,195
Jun 25, 2025	47.00	47.13	45.89	46.10	46.10	0.07%	16,263
Jun 24, 2025	44.51	46.07	44.46	46.07	46.03	6.01%	21,748
Jun 23, 2025	43.17	43.83	41.56	43.46	43.42	-1.38%	152,486
Jun 20, 2025	45.23	45.23	43.73	44.07	44.03	-0.14%	29,258
Jun 18, 2025	43.23	44.54	42.85	44.13	44.09	1.45%	18,615
Jun 17, 2025	44.52	44.70	42.90	43.50	43.46	-4.12%	28,394
Jun 16, 2025	44.70	45.47	44.27	45.37	45.33	3.85%	25,794
Jun 13, 2025	44.10	44.84	43.32	43.69	43.65	-3.17%	19,135
Jun 12, 2025	45.11	46.17	44.82	45.12	45.08	-1.57%	14,066
Jun 11, 2025	46.26	46.48	45.45	45.84	45.80	-1.14%	12,553
Jun 10, 2025	46.87	46.96	45.84	46.37	46.33	0.06%	25,960
Jun 9, 2025	46.58	46.58	45.36	46.34	46.30	1.59%	36,413
Jun 6, 2025	44.11	46.08	44.11	45.61	45.57	5.61%	22,706
Jun 5, 2025	45.50	45.72	42.98	43.19	43.15	-4.04%	23,739
Jun 4, 2025	43.43	45.01	43.31	45.01	44.97	3.47%	21,844
Jun 3, 2025	42.75	43.61	42.13	43.50	43.46	3.23%	24,791
Jun 2, 2025	41.55	42.30	41.20	42.14	42.10	1.84%	17,846
May 30, 2025	41.78	41.82	40.85	41.38	41.34	-1.94%	19,817
May 29, 2025	43.61	43.61	42.16	42.20	42.16	-1.36%	16,306
May 28, 2025	44.39	44.39	42.73	42.78	42.74	-4.55%	17,775
May 27, 2025	44.99	45.03	44.19	44.82	44.78	2.33%	17,364
May 23, 2025	43.66	44.22	43.27	43.80	43.76	-3.01%	22,443
May 22, 2025	45.62	46.39	44.69	45.16	45.12	2.13%	29,136
May 21, 2025	44.25	46.18	43.71	44.22	44.18	-1.12%	36,087
May 20, 2025	45.00	45.00	43.80	44.72	44.68	-0.84%	13,375
May 19, 2025	43.29	45.29	43.27	45.10	45.06	1.26%	23,139
May 16, 2025	41.97	44.73	41.97	44.54	44.50	6.73%	29,068
May 15, 2025	42.20	42.20	40.60	41.73	41.69	-2.39%	23,157
May 14, 2025	43.24	43.47	42.64	42.75	42.71	-1.11%	26,410
May 13, 2025	42.22	43.31	41.75	43.23	43.19	4.70%	34,182
May 12, 2025	41.99	42.16	40.75	41.29	41.25	3.02%	38,687
May 9, 2025	40.06	41.29	39.36	40.08	40.04	0.63%	24,799
May 8, 2025	39.09	40.51	38.77	39.83	39.79	5.71%	19,469
May 7, 2025	37.80	37.80	37.32	37.68	37.65	0.72%	24,725
May 6, 2025	36.53	37.52	36.33	37.41	37.38	0.92%	12,446
May 5, 2025	37.54	37.57	36.84	37.07	37.04	-3.59%	20,712
May 2, 2025	37.88	39.08	37.72	38.45	38.41	2.62%	28,167
May 1, 2025	37.20	38.18	36.77	37.47	37.44	3.57%	15,014
Apr 30, 2025	35.96	36.29	34.92	36.18	36.15	-1.90%	39,310
Apr 29, 2025	36.82	37.20	36.58	36.88	36.85	-	16,456
Apr 28, 2025	37.63	37.63	35.81	36.88	36.85	-1.13%	19,774
Apr 25, 2025	36.69	37.71	36.58	37.30	37.27	2.08%	31,700
Apr 24, 2025	35.38	36.54	35.25	36.54	36.51	3.25%	17,443
Apr 23, 2025	36.05	36.35	35.19	35.39	35.36	2.79%	65,413
Apr 22, 2025	32.41	34.79	32.26	34.43	34.40	9.41%	69,465
Apr 21, 2025	32.18	32.44	31.31	31.47	31.44	-1.84%	18,253
Apr 17, 2025	31.69	32.06	31.09	32.06	32.03	2.00%	14,587
Apr 16, 2025	31.26	31.77	30.90	31.43	31.40	-1.13%	12,851
Apr 15, 2025	32.92	32.92	31.45	31.79	31.76	-3.46%	28,241

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.