Schwab Crypto Thematic Natural Language Processing ETF (STCE)
NYSEARCA: STCE · Real-Time Price · USD
65.92
+1.19 (1.84%)
At close: Aug 21, 2026, 4:00 PM EDT
65.67
-0.25 (-0.38%)
After-hours: Aug 21, 2026, 8:00 PM EDT
STCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 67.14 | 68.40 | 66.41 | 67.37 | 67.37 | 2.35% | 110,134 |
| Jul 8, 2026 | 63.88 | 65.86 | 63.68 | 65.82 | 65.82 | 1.07% | 82,225 |
| Jul 7, 2026 | 67.60 | 68.06 | 64.00 | 65.12 | 65.12 | -5.32% | 166,315 |
| Jul 6, 2026 | 66.98 | 70.01 | 66.98 | 68.78 | 68.78 | 4.31% | 108,714 |
| Jul 2, 2026 | 69.45 | 70.92 | 65.25 | 65.94 | 65.94 | -4.27% | 286,847 |
| Jul 1, 2026 | 68.85 | 70.38 | 67.39 | 68.88 | 68.88 | -1.53% | 194,189 |
| 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 |