Schwab Crypto Thematic ETF (STCE)

NYSEARCA: STCE · Real-Time Price · USD

69.95

-1.37 (-1.92%)

At close: Jun 30, 2026, 4:00 PM EDT

69.95

0.00 (0.00%)

After-hours: Jun 30, 2026, 6:30 PM EDT

STCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	70.01	70.48	69.02	69.95	69.95	-1.92%	206,131
Jun 29, 2026	74.06	74.20	68.98	71.32	71.32	-2.22%	118,174
Jun 26, 2026	70.03	73.59	69.48	72.94	72.94	2.30%	176,174
Jun 25, 2026	75.00	75.45	70.00	71.30	71.30	-3.36%	145,495
Jun 24, 2026	77.78	77.78	72.12	73.78	73.78	-4.50%	245,340
Jun 23, 2026	75.60	79.82	75.21	77.26	77.26	-2.15%	108,427
Jun 22, 2026	79.38	84.08	78.96	78.96	78.96	0.01%	80,361
Jun 18, 2026	79.04	79.54	77.41	78.95	78.95	2.24%	86,289
Jun 17, 2026	77.91	81.08	77.10	77.22	77.22	-1.56%	113,235
Jun 16, 2026	78.55	80.85	78.32	78.44	78.44	-0.52%	120,950
Jun 15, 2026	79.82	80.35	78.69	78.85	78.85	3.91%	124,728
Jun 12, 2026	74.94	78.04	74.62	75.88	75.88	1.31%	254,212
Jun 11, 2026	70.53	75.11	69.96	74.90	74.90	6.87%	174,916
Jun 10, 2026	72.15	74.93	70.09	70.09	70.09	-4.62%	157,210
Jun 9, 2026	76.43	77.90	70.37	73.48	73.48	-2.78%	351,343
Jun 8, 2026	73.55	76.33	72.77	75.58	75.58	5.72%	387,360
Jun 5, 2026	76.21	76.21	69.25	71.49	71.49	-9.21%	391,274
Jun 4, 2026	76.77	79.59	76.19	78.74	78.74	-0.52%	122,625
Jun 3, 2026	80.16	81.80	78.86	79.15	79.15	-1.96%	206,602
Jun 2, 2026	81.31	83.23	79.87	80.73	80.73	-2.06%	128,890
Jun 1, 2026	78.86	83.52	78.00	82.43	82.43	2.36%	130,485
May 29, 2026	80.28	80.66	77.90	80.53	80.53	-0.46%	121,829
May 28, 2026	77.61	81.14	76.66	80.90	80.90	2.74%	86,338
May 27, 2026	76.20	79.19	74.96	78.74	78.74	2.79%	140,716
May 26, 2026	76.42	78.00	75.70	76.60	76.60	2.46%	164,718
May 22, 2026	75.00	76.09	73.89	74.76	74.76	-0.16%	180,570
May 21, 2026	72.12	74.90	71.70	74.88	74.88	3.95%	102,522
May 20, 2026	70.26	73.08	69.60	72.04	72.04	3.68%	125,106
May 19, 2026	68.76	70.15	67.18	69.48	69.48	-1.09%	167,245
May 18, 2026	71.90	71.90	68.43	70.24	70.24	-1.22%	113,424
May 15, 2026	73.69	73.69	70.43	71.11	71.11	-6.52%	75,568
May 14, 2026	73.18	76.65	71.81	76.07	76.07	3.61%	92,540
May 13, 2026	73.41	74.20	71.47	73.42	73.42	0.45%	115,426
May 12, 2026	73.24	73.77	70.29	73.09	73.09	-2.23%	169,343
May 11, 2026	72.56	76.61	71.25	74.76	74.76	1.55%	133,524
May 8, 2026	73.85	74.14	71.56	73.62	73.62	1.11%	110,396
May 7, 2026	74.87	74.87	71.23	72.81	72.81	-4.59%	149,762
May 6, 2026	73.63	76.31	73.19	76.31	76.31	7.25%	324,702
May 5, 2026	69.26	71.18	68.55	71.15	71.15	4.39%	61,752
May 4, 2026	66.50	68.60	66.42	68.16	68.16	3.01%	118,699
May 1, 2026	65.76	67.35	65.76	66.17	66.17	1.91%	130,639
Apr 30, 2026	62.67	65.15	62.67	64.93	64.93	4.95%	83,485
Apr 29, 2026	63.74	63.74	61.28	61.87	61.87	-3.19%	93,077
Apr 28, 2026	63.86	64.26	62.48	63.91	63.91	-2.28%	98,191
Apr 27, 2026	66.63	66.91	64.72	65.40	65.40	-1.83%	85,123
Apr 24, 2026	67.88	68.15	66.19	66.62	66.62	-0.51%	122,833
Apr 23, 2026	67.61	68.92	65.60	66.96	66.96	-1.83%	92,685
Apr 22, 2026	67.81	69.04	67.71	68.21	68.21	4.06%	86,023
Apr 21, 2026	68.54	68.54	65.36	65.55	65.55	-3.83%	172,586
Apr 20, 2026	66.10	68.36	65.96	68.16	68.16	0.95%	93,030