Schwab Crypto Thematic ET... (STCE)
AMEX: STCE
· Real-Time Price · USD
68.39
0.84 (1.24%)
At close: Sep 12, 2025, 10:28 AM
STCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 67.25 | 68.75 | 66.32 | 67.55 | 67.55 | 1.06% | 80,309 |
| 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 |
| Sep 4, 2025 | 59.48 | 59.52 | 57.49 | 57.58 | 57.58 | -3.86% | 48,067 |
| Sep 3, 2025 | 61.99 | 62.00 | 59.32 | 59.89 | 59.89 | -1.93% | 48,337 |
| Sep 2, 2025 | 58.27 | 61.64 | 57.29 | 61.07 | 61.07 | 2.26% | 51,383 |
| Aug 29, 2025 | 59.72 | 60.72 | 58.44 | 59.72 | 59.72 | 2.10% | 41,153 |
| Aug 28, 2025 | 58.85 | 59.47 | 58.39 | 58.49 | 58.49 | 0.67% | 33,498 |
| Aug 27, 2025 | 58.21 | 58.84 | 57.51 | 58.10 | 58.10 | -0.33% | 24,380 |
| Aug 26, 2025 | 56.63 | 58.36 | 56.50 | 58.29 | 58.29 | 2.64% | 33,629 |
| Aug 25, 2025 | 55.97 | 57.23 | 54.95 | 56.79 | 56.79 | -0.04% | 21,728 |
| Aug 22, 2025 | 53.86 | 57.16 | 53.14 | 56.81 | 56.81 | 5.32% | 29,337 |
| Aug 21, 2025 | 53.91 | 54.44 | 53.27 | 53.94 | 53.94 | -1.30% | 33,100 |
| Aug 20, 2025 | 53.95 | 54.65 | 51.35 | 54.65 | 54.65 | 1.26% | 30,353 |
| Aug 19, 2025 | 57.43 | 57.43 | 53.50 | 53.97 | 53.97 | -5.71% | 37,550 |
| Aug 18, 2025 | 54.97 | 57.68 | 54.82 | 57.24 | 57.24 | 4.41% | 53,441 |
| 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 |