Schwab Crypto Thematic ET... (STCE)
AMEX: STCE
· Real-Time Price · USD
57.24
2.42 (4.41%)
At close: Aug 18, 2025, 3:59 PM
57.69
0.79%
After-hours: Aug 18, 2025, 07:55 PM EDT
STCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 55.74 | 55.74 | 53.67 | 54.82 | 54.82 | -1.31% | 71,800 |
| Aug 14, 2025 | 54.00 | 55.59 | 53.31 | 55.55 | 55.55 | 1.42% | 46,722 |
| Aug 13, 2025 | 54.97 | 55.51 | 54.16 | 54.77 | 54.77 | 0.85% | 57,543 |
| Aug 12, 2025 | 54.12 | 54.58 | 53.65 | 54.31 | 54.31 | 1.19% | 33,716 |
| Aug 11, 2025 | 54.56 | 55.43 | 53.67 | 53.67 | 53.67 | 0.30% | 67,000 |
| Aug 8, 2025 | 54.54 | 54.64 | 52.58 | 53.51 | 53.51 | -1.20% | 35,300 |
| Aug 7, 2025 | 55.55 | 56.10 | 53.43 | 54.16 | 54.16 | -0.59% | 53,118 |
| Aug 6, 2025 | 53.28 | 54.48 | 52.67 | 54.48 | 54.48 | 2.50% | 31,541 |
| Aug 5, 2025 | 53.58 | 53.58 | 51.96 | 53.15 | 53.15 | -1.37% | 31,100 |
| Aug 4, 2025 | 52.00 | 53.89 | 51.50 | 53.89 | 53.89 | 5.03% | 35,165 |
| Aug 1, 2025 | 52.36 | 52.68 | 50.41 | 51.31 | 51.31 | -6.42% | 69,340 |
| Jul 31, 2025 | 55.14 | 56.32 | 54.80 | 54.83 | 54.83 | 0.92% | 28,515 |
| Jul 30, 2025 | 54.79 | 55.39 | 53.50 | 54.33 | 54.33 | -0.22% | 79,906 |
| Jul 29, 2025 | 56.84 | 56.84 | 53.72 | 54.45 | 54.45 | -4.02% | 68,900 |
| Jul 28, 2025 | 58.56 | 58.56 | 56.26 | 56.73 | 56.73 | -1.80% | 66,202 |
| Jul 25, 2025 | 58.32 | 58.32 | 56.82 | 57.77 | 57.77 | -1.72% | 47,041 |
| Jul 24, 2025 | 59.13 | 59.84 | 58.43 | 58.78 | 58.78 | -0.34% | 50,228 |
| Jul 23, 2025 | 59.12 | 59.24 | 57.41 | 58.98 | 58.98 | -0.77% | 73,329 |
| Jul 22, 2025 | 58.78 | 59.65 | 56.50 | 59.44 | 59.44 | 2.84% | 62,917 |
| Jul 21, 2025 | 59.38 | 61.70 | 57.74 | 57.80 | 57.80 | -1.01% | 129,280 |