Schwab Crypto Thematic ETF (STCE)
NYSEARCA: STCE · Real-Time Price · USD
35.42
+1.08 (3.15%)
Mar 11, 2025, 4:00 PM EST - Market closed
STCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 48.12 | 48.93 | 47.73 | 47.90 | 47.90 | -0.46% | 69,449 |
| Feb 4, 2025 | 48.01 | 48.56 | 47.65 | 48.12 | 48.12 | -0.56% | 43,079 |
| Feb 3, 2025 | 45.00 | 48.75 | 45.00 | 48.39 | 48.39 | 0.31% | 110,725 |
| Jan 31, 2025 | 49.07 | 50.01 | 47.92 | 48.24 | 48.24 | -0.12% | 49,781 |
| Jan 30, 2025 | 47.42 | 48.69 | 47.42 | 48.30 | 48.30 | 3.89% | 49,216 |
| Jan 29, 2025 | 45.89 | 46.90 | 45.29 | 46.49 | 46.49 | 1.48% | 55,415 |
| Jan 28, 2025 | 46.41 | 46.41 | 44.97 | 45.81 | 45.81 | 0.59% | 81,674 |
| Jan 27, 2025 | 49.32 | 49.32 | 44.23 | 45.54 | 45.54 | -13.01% | 193,494 |
| Jan 24, 2025 | 52.16 | 54.02 | 51.61 | 52.35 | 52.35 | 1.97% | 105,147 |
| Jan 23, 2025 | 50.62 | 52.71 | 50.37 | 51.34 | 51.34 | -0.14% | 133,977 |
| Jan 22, 2025 | 50.91 | 51.83 | 49.88 | 51.41 | 51.41 | 0.72% | 103,604 |
| Jan 21, 2025 | 51.95 | 52.14 | 49.18 | 51.04 | 51.04 | -0.66% | 141,950 |
| Jan 17, 2025 | 51.77 | 52.95 | 51.08 | 51.38 | 51.38 | 2.66% | 112,724 |
| Jan 16, 2025 | 49.54 | 50.40 | 48.78 | 50.05 | 50.05 | 0.95% | 74,333 |
| Jan 15, 2025 | 48.95 | 50.17 | 48.36 | 49.58 | 49.58 | 5.47% | 79,825 |
| Jan 14, 2025 | 47.58 | 47.95 | 46.41 | 47.01 | 47.01 | 3.14% | 56,057 |
| Jan 13, 2025 | 45.01 | 45.60 | 44.11 | 45.58 | 45.58 | -2.36% | 92,177 |
| Jan 10, 2025 | 46.43 | 47.27 | 45.10 | 46.68 | 46.68 | -1.14% | 75,822 |
| Jan 8, 2025 | 48.03 | 48.27 | 46.02 | 47.22 | 47.22 | -3.12% | 97,697 |
| Jan 7, 2025 | 51.76 | 51.76 | 48.25 | 48.74 | 48.74 | -5.73% | 115,104 |
| Jan 6, 2025 | 51.49 | 52.26 | 50.62 | 51.70 | 51.70 | 2.56% | 111,823 |
| Jan 3, 2025 | 46.78 | 50.43 | 46.45 | 50.41 | 50.41 | 8.57% | 76,109 |
| Jan 2, 2025 | 46.01 | 47.30 | 45.17 | 46.43 | 46.43 | 3.68% | 82,185 |
| Dec 31, 2024 | 46.94 | 46.94 | 44.50 | 44.78 | 44.78 | -1.99% | 72,654 |
| Dec 30, 2024 | 46.72 | 46.78 | 44.63 | 45.69 | 45.69 | -3.65% | 78,795 |
| Dec 27, 2024 | 49.28 | 49.28 | 47.10 | 47.42 | 47.42 | -3.66% | 66,626 |
| Dec 26, 2024 | 49.17 | 49.73 | 48.30 | 49.22 | 49.22 | -0.95% | 55,669 |