Schwab Crypto Thematic ET... (STCE)
AMEX: STCE
· Real-Time Price · USD
83.79
3.32 (4.13%)
At close: Oct 02, 2025, 3:59 PM
84.21
0.50%
After-hours: Oct 02, 2025, 07:33 PM EDT
STCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 82.55 | 84.29 | 81.44 | 84.11 | 84.11 | 4.52% | 154,290 |
| Oct 1, 2025 | 79.72 | 81.38 | 78.76 | 80.47 | 80.47 | 2.38% | 110,300 |
| Sep 30, 2025 | 78.34 | 79.01 | 77.25 | 78.60 | 78.60 | 0.06% | 64,008 |
| Sep 29, 2025 | 74.70 | 78.66 | 74.70 | 78.55 | 78.55 | 7.44% | 115,535 |
| Sep 26, 2025 | 74.23 | 74.24 | 71.02 | 73.11 | 73.11 | -1.58% | 109,932 |
| Sep 25, 2025 | 76.56 | 77.62 | 72.93 | 74.28 | 74.28 | -6.62% | 143,794 |
| Sep 24, 2025 | 78.79 | 81.24 | 78.52 | 79.55 | 79.55 | 3.23% | 122,497 |
| Sep 23, 2025 | 80.72 | 81.21 | 76.44 | 77.06 | 77.06 | -2.49% | 149,441 |
| Sep 22, 2025 | 76.71 | 79.31 | 74.69 | 79.03 | 79.03 | 2.64% | 99,927 |
| Sep 19, 2025 | 76.37 | 78.21 | 76.16 | 77.00 | 77.00 | 0.69% | 295,600 |
| Sep 18, 2025 | 77.53 | 77.98 | 75.75 | 76.47 | 76.47 | 0.79% | 127,923 |
| Sep 17, 2025 | 73.01 | 76.34 | 71.69 | 75.87 | 75.87 | 2.61% | 127,000 |
| Sep 16, 2025 | 72.69 | 74.04 | 70.75 | 73.94 | 73.94 | 2.67% | 84,300 |
| Sep 15, 2025 | 71.25 | 72.25 | 70.16 | 72.02 | 72.02 | 2.83% | 117,740 |
| Sep 12, 2025 | 68.15 | 70.14 | 67.41 | 70.04 | 70.04 | 3.69% | 81,100 |
| Sep 11, 2025 | 67.25 | 68.75 | 66.32 | 67.55 | 67.55 | 1.06% | 80,387 |
| Sep 10, 2025 | 64.59 | 67.25 | 64.37 | 66.84 | 66.84 | 5.19% | 81,015 |
| Sep 9, 2025 | 59.41 | 63.56 | 59.41 | 63.54 | 63.54 | 9.01% | 71,568 |
| Sep 8, 2025 | 57.91 | 58.84 | 57.02 | 58.29 | 58.29 | 1.34% | 40,949 |
| Sep 5, 2025 | 58.94 | 59.08 | 55.91 | 57.52 | 57.52 | -0.10% | 42,019 |
Page 1 of 40