Schwab Crypto Thematic Natural Language Processing ETF (STCE)
NYSEARCA: STCE · Real-Time Price · USD
71.69
+5.49 (8.29%)
At close: Sep 18, 2026, 4:00 PM EDT
71.64
-0.05 (-0.07%)
After-hours: Sep 18, 2026, 8:00 PM EDT
STCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 67.71 | 71.75 | 67.39 | 71.69 | 71.69 | 8.29% | 125,467 |
| Sep 17, 2026 | 66.69 | 67.12 | 64.89 | 66.20 | 66.20 | 2.86% | 54,392 |
| Sep 16, 2026 | 65.08 | 65.55 | 63.09 | 64.36 | 64.36 | -0.36% | 59,683 |
| Sep 15, 2026 | 66.42 | 66.42 | 63.93 | 64.59 | 64.59 | -4.15% | 89,274 |
| Sep 14, 2026 | 65.94 | 68.34 | 65.94 | 67.39 | 67.39 | -1.00% | 87,870 |
| Sep 11, 2026 | 67.53 | 69.60 | 66.77 | 68.07 | 68.07 | 2.57% | 76,196 |
| Sep 10, 2026 | 66.10 | 67.98 | 65.97 | 66.37 | 66.37 | -2.68% | 67,215 |
| Sep 9, 2026 | 70.35 | 70.57 | 68.13 | 68.20 | 68.20 | -2.57% | 54,343 |
| Sep 8, 2026 | 68.92 | 71.14 | 68.69 | 70.00 | 70.00 | 1.01% | 74,081 |
| Sep 4, 2026 | 68.52 | 69.49 | 68.16 | 69.30 | 69.30 | -0.31% | 44,690 |
| Sep 3, 2026 | 64.57 | 69.55 | 64.57 | 69.52 | 69.52 | 9.17% | 112,050 |
| Sep 2, 2026 | 62.21 | 63.93 | 61.61 | 63.68 | 63.68 | 1.89% | 26,350 |
| Sep 1, 2026 | 63.84 | 63.87 | 62.45 | 62.50 | 62.50 | -4.29% | 40,143 |
| Aug 31, 2026 | 64.20 | 65.47 | 63.39 | 65.30 | 65.30 | 1.39% | 44,451 |
| Aug 28, 2026 | 67.46 | 67.63 | 63.89 | 64.41 | 64.41 | -6.55% | 54,461 |
| Aug 27, 2026 | 67.71 | 70.22 | 67.37 | 68.92 | 68.92 | 3.56% | 41,848 |
| Aug 26, 2026 | 67.20 | 67.67 | 66.06 | 66.55 | 66.55 | -2.43% | 49,507 |
| Aug 25, 2026 | 65.11 | 68.41 | 65.01 | 68.21 | 68.21 | 4.44% | 39,677 |
| Aug 24, 2026 | 65.65 | 67.08 | 64.59 | 65.31 | 65.31 | -0.93% | 90,338 |
| Aug 21, 2026 | 67.00 | 68.61 | 64.61 | 65.92 | 65.92 | 1.84% | 146,766 |
| Aug 20, 2026 | 63.49 | 65.00 | 63.00 | 64.73 | 64.73 | 5.26% | 66,438 |
| Aug 19, 2026 | 59.93 | 62.79 | 58.48 | 61.50 | 61.50 | 3.08% | 71,921 |
| Aug 18, 2026 | 61.23 | 61.96 | 59.42 | 59.66 | 59.66 | -4.73% | 57,329 |
| Aug 17, 2026 | 61.62 | 62.94 | 61.61 | 62.62 | 62.62 | 1.66% | 42,474 |
| Aug 14, 2026 | 60.58 | 61.95 | 60.33 | 61.60 | 61.60 | 0.62% | 31,770 |
| Aug 13, 2026 | 61.70 | 63.47 | 60.66 | 61.22 | 61.22 | -0.71% | 70,670 |
| Aug 12, 2026 | 62.55 | 62.94 | 61.20 | 61.66 | 61.66 | 2.17% | 37,571 |
| Aug 11, 2026 | 61.54 | 61.75 | 59.95 | 60.35 | 60.35 | 0.90% | 49,529 |
| Aug 10, 2026 | 62.38 | 62.38 | 59.81 | 59.81 | 59.81 | -4.35% | 50,073 |
| Aug 7, 2026 | 63.25 | 63.25 | 61.11 | 62.53 | 62.53 | 1.18% | 140,563 |
| Aug 6, 2026 | 62.01 | 63.42 | 61.49 | 61.80 | 61.80 | -2.42% | 71,825 |
| Aug 5, 2026 | 65.09 | 66.08 | 63.32 | 63.33 | 63.33 | -2.70% | 81,861 |
| Aug 4, 2026 | 64.66 | 66.06 | 64.34 | 65.09 | 65.09 | 0.25% | 82,310 |
| Aug 3, 2026 | 61.65 | 65.51 | 60.74 | 64.93 | 64.93 | 3.95% | 65,237 |
| Jul 31, 2026 | 65.95 | 66.02 | 62.03 | 62.46 | 62.46 | -4.08% | 105,993 |
| Jul 30, 2026 | 60.81 | 65.36 | 60.21 | 65.12 | 65.12 | 12.06% | 91,743 |
| Jul 29, 2026 | 62.25 | 62.52 | 57.73 | 58.11 | 58.11 | -7.26% | 131,088 |
| Jul 28, 2026 | 62.90 | 63.24 | 60.38 | 62.66 | 62.66 | -2.82% | 130,993 |
| Jul 27, 2026 | 65.44 | 66.00 | 62.85 | 64.48 | 64.48 | 0.19% | 119,180 |
| Jul 24, 2026 | 66.91 | 66.91 | 64.13 | 64.36 | 64.36 | -4.69% | 80,905 |
| Jul 23, 2026 | 66.42 | 69.47 | 66.42 | 67.53 | 67.53 | -0.30% | 78,103 |
| Jul 22, 2026 | 66.95 | 69.41 | 66.95 | 67.73 | 67.73 | -0.89% | 104,856 |
| Jul 21, 2026 | 66.44 | 69.20 | 66.44 | 68.34 | 68.34 | 4.92% | 106,905 |
| Jul 20, 2026 | 63.07 | 66.00 | 63.07 | 65.13 | 65.13 | 5.51% | 92,321 |
| Jul 17, 2026 | 60.91 | 62.72 | 59.38 | 61.73 | 61.73 | -1.88% | 95,182 |
| Jul 16, 2026 | 65.60 | 65.80 | 62.40 | 62.91 | 62.91 | -5.43% | 139,971 |
| Jul 15, 2026 | 66.38 | 67.53 | 64.65 | 66.52 | 66.52 | 1.50% | 161,863 |
| Jul 14, 2026 | 66.26 | 66.76 | 64.51 | 65.54 | 65.54 | 2.20% | 165,467 |
| Jul 13, 2026 | 65.34 | 66.52 | 63.22 | 64.13 | 64.13 | -3.58% | 195,424 |
| Jul 10, 2026 | 68.64 | 68.90 | 65.92 | 66.51 | 66.51 | -1.28% | 178,882 |