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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 45.50 | 45.72 | 42.98 | 43.19 | 43.19 | -4.04% | 23,635 |
Jun 4, 2025 | 43.43 | 45.01 | 43.31 | 45.01 | 45.01 | 3.47% | 21,844 |
Jun 3, 2025 | 42.75 | 43.61 | 42.13 | 43.50 | 43.50 | 3.23% | 24,791 |
Jun 2, 2025 | 41.55 | 42.30 | 41.20 | 42.14 | 42.14 | 1.84% | 17,846 |
May 30, 2025 | 41.78 | 41.82 | 40.85 | 41.38 | 41.38 | -1.94% | 19,817 |
May 29, 2025 | 43.61 | 43.61 | 42.16 | 42.20 | 42.20 | -1.36% | 16,306 |
May 28, 2025 | 44.39 | 44.39 | 42.73 | 42.78 | 42.78 | -4.55% | 17,775 |
May 27, 2025 | 44.99 | 45.03 | 44.19 | 44.82 | 44.82 | 2.33% | 17,364 |
May 23, 2025 | 43.66 | 44.22 | 43.27 | 43.80 | 43.80 | -3.01% | 22,443 |
May 22, 2025 | 45.62 | 46.39 | 44.69 | 45.16 | 45.16 | 2.13% | 29,136 |
May 21, 2025 | 44.25 | 46.18 | 43.71 | 44.22 | 44.22 | -1.12% | 36,087 |
May 20, 2025 | 45.00 | 45.00 | 43.80 | 44.72 | 44.72 | -0.84% | 13,375 |
May 19, 2025 | 43.29 | 45.29 | 43.27 | 45.10 | 45.10 | 1.26% | 23,139 |
May 16, 2025 | 41.97 | 44.73 | 41.97 | 44.54 | 44.54 | 6.73% | 29,068 |
May 15, 2025 | 42.20 | 42.20 | 40.60 | 41.73 | 41.73 | -2.39% | 23,157 |
May 14, 2025 | 43.24 | 43.47 | 42.64 | 42.75 | 42.75 | -1.11% | 26,410 |
May 13, 2025 | 42.22 | 43.31 | 41.75 | 43.23 | 43.23 | 4.70% | 34,182 |
May 12, 2025 | 41.99 | 42.16 | 40.75 | 41.29 | 41.29 | 3.02% | 38,687 |
May 9, 2025 | 40.06 | 41.29 | 39.36 | 40.08 | 40.08 | 0.63% | 24,799 |
May 8, 2025 | 39.09 | 40.51 | 38.77 | 39.83 | 39.83 | 5.71% | 19,469 |
May 7, 2025 | 37.80 | 37.80 | 37.32 | 37.68 | 37.68 | 0.72% | 24,725 |
May 6, 2025 | 36.53 | 37.52 | 36.33 | 37.41 | 37.41 | 0.92% | 12,446 |
May 5, 2025 | 37.54 | 37.57 | 36.84 | 37.07 | 37.07 | -3.59% | 20,712 |
May 2, 2025 | 37.88 | 39.08 | 37.72 | 38.45 | 38.45 | 2.62% | 28,167 |
May 1, 2025 | 37.20 | 38.18 | 36.77 | 37.47 | 37.47 | 3.57% | 15,014 |
Apr 30, 2025 | 35.96 | 36.29 | 34.92 | 36.18 | 36.18 | -1.90% | 39,310 |
Apr 29, 2025 | 36.82 | 37.20 | 36.58 | 36.88 | 36.88 | - | 16,456 |
Apr 28, 2025 | 37.63 | 37.63 | 35.81 | 36.88 | 36.88 | -1.13% | 19,774 |
Apr 25, 2025 | 36.69 | 37.71 | 36.58 | 37.30 | 37.30 | 2.08% | 31,700 |
Apr 24, 2025 | 35.38 | 36.54 | 35.25 | 36.54 | 36.54 | 3.25% | 17,443 |
Apr 23, 2025 | 36.05 | 36.35 | 35.19 | 35.39 | 35.39 | 2.79% | 65,413 |
Apr 22, 2025 | 32.41 | 34.79 | 32.26 | 34.43 | 34.43 | 9.41% | 69,465 |
Apr 21, 2025 | 32.18 | 32.44 | 31.31 | 31.47 | 31.47 | -1.84% | 18,253 |
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 |