Schwab Crypto Thematic ETF (STCE)

STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	49.62	53.14	48.86	52.38	52.38	5.46%	83,198
Nov 21, 2024	55.18	55.42	49.12	49.67	49.67	-4.86%	116,416
Nov 20, 2024	53.08	53.85	51.45	52.21	52.21	1.32%	83,765
Nov 19, 2024	50.18	51.86	49.15	51.53	51.53	3.23%	55,538
Nov 18, 2024	48.90	51.14	48.30	49.92	49.92	1.36%	64,947
Nov 15, 2024	48.50	49.37	47.50	49.25	49.25	2.69%	54,671
Nov 14, 2024	50.27	50.86	47.76	47.96	47.96	-3.01%	48,773
Nov 13, 2024	53.64	55.36	49.11	49.45	49.45	-7.22%	80,593
Nov 12, 2024	51.82	53.50	51.06	53.30	53.30	0.32%	89,087
Nov 11, 2024	50.56	53.62	49.93	53.13	53.13	14.70%	122,480
Nov 8, 2024	45.75	46.39	45.15	46.32	46.32	1.31%	45,482
Nov 7, 2024	44.29	46.29	44.15	45.72	45.72	2.03%	44,503
Nov 6, 2024	42.86	44.93	42.31	44.81	44.81	14.66%	73,379
Nov 5, 2024	38.29	39.37	38.29	39.08	39.08	4.17%	13,298
Nov 4, 2024	38.11	38.16	37.38	37.51	37.51	-2.65%	15,468
Nov 1, 2024	39.25	40.21	38.43	38.54	38.54	-1.01%	23,025
Oct 31, 2024	41.41	41.41	38.92	38.93	38.93	-7.21%	25,254
Oct 30, 2024	41.64	42.69	40.09	41.96	41.96	-1.72%	14,760
Oct 29, 2024	43.54	44.00	42.39	42.69	42.69	0.07%	26,727
Oct 28, 2024	40.66	42.89	40.66	42.66	42.66	7.62%	14,919
Oct 25, 2024	40.38	40.88	39.53	39.64	39.64	-1.37%	19,401
Oct 24, 2024	39.58	40.58	39.55	40.19	40.19	3.14%	12,100
Oct 23, 2024	39.71	39.80	38.16	38.97	38.97	-3.75%	18,067
Oct 22, 2024	40.14	40.50	39.83	40.49	40.49	-0.30%	11,345
Oct 21, 2024	39.84	40.61	38.81	40.61	40.61	1.07%	16,070
Oct 18, 2024	38.70	40.36	38.70	40.18	40.18	5.35%	23,944
Oct 17, 2024	38.59	38.68	37.75	38.14	38.14	-1.73%	17,457
Oct 16, 2024	37.86	38.81	37.22	38.81	38.81	4.34%	16,514
Oct 15, 2024	37.36	38.34	37.07	37.20	37.20	-0.12%	11,607
Oct 14, 2024	36.87	37.72	36.47	37.24	37.24	3.33%	32,569
Oct 11, 2024	34.27	36.04	34.27	36.04	36.04	6.19%	12,794
Oct 10, 2024	34.63	34.63	33.68	33.94	33.94	-0.79%	9,971
Oct 9, 2024	34.91	35.12	34.21	34.21	34.21	-2.12%	9,019
Oct 8, 2024	34.95	35.31	34.78	34.95	34.95	-0.14%	4,776
Oct 7, 2024	35.56	35.96	34.54	35.00	35.00	-1.10%	11,771
Oct 4, 2024	34.72	35.39	34.33	35.39	35.39	4.18%	9,407
Oct 3, 2024	33.88	34.03	33.40	33.97	33.97	0.06%	13,680
Oct 2, 2024	33.28	34.34	33.25	33.95	33.95	1.13%	6,308
Oct 1, 2024	35.24	35.24	33.17	33.57	33.57	-4.39%	10,551
Sep 30, 2024	35.39	35.91	34.78	35.11	35.11	-3.72%	11,747
Sep 27, 2024	36.66	36.69	36.11	36.47	36.47	0.99%	10,820
Sep 26, 2024	35.56	36.42	35.10	36.11	36.11	4.48%	10,936
Sep 25, 2024	34.85	35.45	34.56	34.56	34.56	-0.83%	9,887
Sep 24, 2024	33.77	34.85	33.66	34.85	34.85	3.54%	6,627
Sep 23, 2024	33.29	33.79	33.29	33.66	33.66	1.78%	24,077
Sep 20, 2024	33.18	33.33	32.85	33.07	33.07	-0.54%	22,001
Sep 19, 2024	34.00	34.00	33.24	33.25	33.25	1.93%	20,322
Sep 18, 2024	32.90	33.34	32.57	32.62	32.62	-0.85%	6,291
Sep 17, 2024	33.05	33.40	32.70	32.90	32.90	1.11%	4,118
Sep 16, 2024	32.30	32.68	31.98	32.54	32.54	-0.85%	10,359
Sep 13, 2024	32.18	33.20	32.18	32.82	32.82	1.99%	14,658
Sep 12, 2024	31.99	32.43	31.59	32.18	32.18	0.97%	12,610
Sep 11, 2024	31.35	31.95	30.66	31.87	31.87	0.26%	7,109
Sep 10, 2024	31.07	31.79	30.57	31.79	31.79	2.25%	15,060
Sep 9, 2024	30.24	31.09	30.24	31.09	31.09	4.88%	6,072
Sep 6, 2024	31.12	31.12	29.55	29.64	29.64	-3.98%	11,540
Sep 5, 2024	30.96	31.29	30.75	30.87	30.87	-0.55%	9,488
Sep 4, 2024	30.90	31.66	30.81	31.04	31.04	-1.30%	31,975
Sep 3, 2024	33.00	33.01	31.32	31.45	31.45	-5.41%	16,514
Aug 30, 2024	33.91	33.91	33.03	33.25	33.25	-1.10%	8,272
Aug 29, 2024	33.89	34.50	33.50	33.62	33.62	1.25%	15,088
Aug 28, 2024	34.03	34.15	33.00	33.21	33.21	-3.47%	7,070
Aug 27, 2024	34.81	34.81	34.10	34.40	34.40	-2.22%	5,333
Aug 26, 2024	35.76	35.76	35.18	35.18	35.18	-1.67%	7,714
Aug 23, 2024	34.33	35.78	34.33	35.78	35.78	5.35%	4,521
Aug 22, 2024	34.78	35.00	33.96	33.96	33.96	-2.33%	10,337
Aug 21, 2024	33.84	34.78	33.69	34.77	34.77	2.75%	23,716
Aug 20, 2024	34.75	34.75	33.45	33.84	33.84	-0.99%	47,002
Aug 19, 2024	33.81	34.18	33.63	34.18	34.18	1.59%	9,713
Aug 16, 2024	32.98	33.70	32.98	33.65	33.65	2.00%	12,879
Aug 15, 2024	32.88	33.65	32.88	32.99	32.99	1.84%	4,645
Aug 14, 2024	32.99	32.99	32.34	32.39	32.39	-0.98%	8,881
Aug 13, 2024	32.48	33.10	32.42	32.71	32.71	1.08%	8,599
Aug 12, 2024	32.60	32.72	31.93	32.36	32.36	-1.76%	5,488
Aug 9, 2024	33.22	33.22	32.68	32.94	32.94	-0.89%	11,935
Aug 8, 2024	32.32	33.41	31.90	33.24	33.24	6.70%	12,222
Aug 7, 2024	33.37	33.37	31.05	31.15	31.15	-4.25%	16,395
Aug 6, 2024	32.57	32.85	31.60	32.53	32.53	1.36%	15,816
Aug 5, 2024	30.35	32.37	29.19	32.10	32.10	-4.81%	50,387
Aug 2, 2024	35.70	35.79	33.51	33.72	33.72	-6.08%	22,069
Aug 1, 2024	37.64	38.00	35.60	35.90	35.90	-4.83%	19,909
Jul 31, 2024	38.23	38.95	37.69	37.72	37.72	1.86%	7,728
Jul 30, 2024	38.24	38.26	36.79	37.03	37.03	-2.68%	10,855
Jul 29, 2024	39.86	40.02	37.90	38.05	38.05	-1.73%	16,081
Jul 26, 2024	39.13	39.57	38.49	38.72	38.72	3.28%	8,078
Jul 25, 2024	38.36	38.61	37.28	37.49	37.49	-3.72%	11,216
Jul 24, 2024	40.90	41.05	38.90	38.94	38.94	-4.27%	9,366
Jul 23, 2024	41.73	42.21	40.68	40.68	40.68	-3.22%	14,138
Jul 22, 2024	41.77	42.10	40.60	42.03	42.03	1.91%	14,041
Jul 19, 2024	39.59	41.42	39.25	41.24	41.24	5.12%	4,640
Jul 18, 2024	42.18	42.18	38.96	39.23	39.23	-5.70%	13,315
Jul 17, 2024	41.81	43.27	41.10	41.60	41.60	-2.37%	15,775
Jul 16, 2024	41.23	42.73	40.82	42.61	42.61	4.10%	17,786
Jul 15, 2024	39.29	41.03	39.25	40.93	40.93	8.28%	21,148
Jul 12, 2024	36.56	37.97	36.56	37.80	37.80	4.16%	9,195
Jul 11, 2024	37.61	38.07	36.05	36.29	36.29	-1.34%	9,920
Jul 10, 2024	37.42	37.45	36.65	36.78	36.78	-0.55%	12,350
Jul 9, 2024	38.47	38.47	36.99	36.99	36.99	-3.03%	16,205
Jul 8, 2024	38.84	39.12	38.00	38.14	38.14	-0.45%	12,481
Jul 5, 2024	36.36	38.32	35.89	38.32	38.32	0.86%	23,273

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.