Schwab Crypto Thematic ETF (STCE)
NYSEARCA: STCE · Real-Time Price · USD
54.11
-3.42 (-5.94%)
Mar 6, 2026, 4:00 PM EST - Market closed
STCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.90 | 56.21 | 53.91 | 54.11 | 54.11 | -5.94% | 98,978 |
| Mar 5, 2026 | 58.78 | 59.43 | 56.13 | 57.53 | 57.53 | -3.60% | 146,355 |
| Mar 4, 2026 | 57.31 | 60.09 | 57.31 | 59.68 | 59.68 | 8.29% | 52,522 |
| Mar 3, 2026 | 55.77 | 56.33 | 53.95 | 55.11 | 55.11 | -4.57% | 128,219 |
| Mar 2, 2026 | 55.01 | 58.72 | 55.01 | 57.75 | 57.75 | 1.98% | 109,490 |
| Feb 27, 2026 | 57.70 | 57.77 | 55.77 | 56.63 | 56.63 | -3.49% | 71,859 |
| Feb 26, 2026 | 58.89 | 59.64 | 57.28 | 58.68 | 58.68 | -0.44% | 135,438 |
| Feb 25, 2026 | 59.25 | 60.07 | 58.94 | 58.94 | 58.94 | 2.38% | 81,546 |
| Feb 24, 2026 | 54.38 | 57.82 | 54.28 | 57.57 | 57.57 | 4.44% | 107,601 |
| Feb 23, 2026 | 54.64 | 55.48 | 54.15 | 55.12 | 55.12 | -0.81% | 123,310 |
| Feb 20, 2026 | 56.36 | 58.00 | 55.31 | 55.57 | 55.57 | -1.98% | 105,130 |
| Feb 19, 2026 | 55.30 | 56.82 | 54.52 | 56.69 | 56.69 | 0.46% | 70,505 |
| Feb 18, 2026 | 56.31 | 58.12 | 55.87 | 56.43 | 56.43 | -0.05% | 63,738 |
| Feb 17, 2026 | 57.19 | 57.53 | 55.49 | 56.46 | 56.46 | -2.96% | 116,273 |
| Feb 13, 2026 | 57.30 | 59.36 | 56.10 | 58.18 | 58.18 | 3.54% | 79,010 |
| Feb 12, 2026 | 58.78 | 58.78 | 55.61 | 56.19 | 56.19 | -3.82% | 138,680 |
| Feb 11, 2026 | 60.09 | 60.09 | 56.93 | 58.42 | 58.42 | -2.31% | 133,549 |
| Feb 10, 2026 | 60.71 | 61.85 | 59.80 | 59.80 | 59.80 | -2.89% | 108,600 |
| Feb 9, 2026 | 57.71 | 61.83 | 57.71 | 61.58 | 61.58 | 5.36% | 156,367 |
| Feb 6, 2026 | 54.87 | 58.68 | 54.34 | 58.45 | 58.45 | 13.67% | 220,175 |
| Feb 5, 2026 | 55.70 | 57.18 | 51.19 | 51.42 | 51.42 | -11.74% | 399,020 |
| Feb 4, 2026 | 61.33 | 61.55 | 56.36 | 58.26 | 58.26 | -6.69% | 314,009 |
| Feb 3, 2026 | 63.50 | 64.38 | 59.82 | 62.44 | 62.44 | -1.67% | 583,122 |
| Feb 2, 2026 | 63.21 | 65.13 | 62.62 | 63.50 | 63.50 | -2.67% | 192,641 |
| Jan 30, 2026 | 67.33 | 67.91 | 64.45 | 65.24 | 65.24 | -4.52% | 186,146 |
| Jan 29, 2026 | 71.08 | 71.08 | 66.92 | 68.33 | 68.33 | -4.67% | 421,514 |
| Jan 28, 2026 | 72.46 | 73.20 | 70.39 | 71.68 | 71.68 | -0.36% | 211,389 |
| Jan 27, 2026 | 69.32 | 72.20 | 68.80 | 71.94 | 71.94 | 4.55% | 179,699 |
| Jan 26, 2026 | 70.74 | 71.16 | 68.75 | 68.81 | 68.81 | -3.38% | 147,450 |
| Jan 23, 2026 | 69.46 | 73.10 | 67.73 | 71.22 | 71.22 | 1.95% | 593,947 |
| Jan 22, 2026 | 72.00 | 72.11 | 69.69 | 69.86 | 69.86 | -1.77% | 131,078 |
| Jan 21, 2026 | 71.50 | 73.69 | 68.40 | 71.12 | 71.12 | 0.17% | 288,250 |
| Jan 20, 2026 | 71.19 | 73.14 | 70.30 | 71.00 | 71.00 | -5.50% | 597,466 |
| Jan 16, 2026 | 72.89 | 75.77 | 72.07 | 75.13 | 75.13 | 3.68% | 57,468 |
| Jan 15, 2026 | 74.17 | 74.17 | 71.64 | 72.46 | 72.46 | -1.27% | 103,187 |
| Jan 14, 2026 | 73.21 | 74.44 | 71.91 | 73.39 | 73.39 | 1.73% | 149,395 |
| Jan 13, 2026 | 71.77 | 72.71 | 70.87 | 72.14 | 72.14 | 2.07% | 235,059 |
| Jan 12, 2026 | 67.98 | 71.13 | 67.62 | 70.68 | 70.68 | 3.80% | 107,766 |
| Jan 9, 2026 | 69.21 | 70.38 | 67.89 | 68.09 | 68.09 | -0.62% | 91,681 |
| Jan 8, 2026 | 67.00 | 69.51 | 66.65 | 68.52 | 68.51 | 1.17% | 115,509 |
| Jan 7, 2026 | 68.77 | 69.39 | 67.70 | 67.72 | 67.72 | -2.03% | 86,880 |
| Jan 6, 2026 | 70.17 | 70.21 | 66.63 | 69.12 | 69.12 | -0.95% | 134,486 |
| Jan 5, 2026 | 67.07 | 70.35 | 66.97 | 69.78 | 69.78 | 7.86% | 161,138 |
| Jan 2, 2026 | 61.43 | 64.88 | 60.78 | 64.70 | 64.70 | 7.90% | 110,883 |
| Dec 31, 2025 | 60.85 | 61.52 | 59.66 | 59.96 | 59.96 | -1.48% | 94,500 |
| Dec 30, 2025 | 62.43 | 62.67 | 60.85 | 60.86 | 60.86 | -1.97% | 127,011 |
| Dec 29, 2025 | 62.18 | 64.56 | 61.93 | 62.08 | 62.08 | -1.77% | 81,996 |
| Dec 26, 2025 | 65.71 | 65.71 | 63.00 | 63.20 | 63.20 | -3.29% | 171,084 |
| Dec 24, 2025 | 64.85 | 65.42 | 64.35 | 65.35 | 65.35 | 0.46% | 17,383 |
| Dec 23, 2025 | 65.42 | 66.22 | 64.78 | 65.05 | 65.05 | -2.18% | 77,870 |
| Dec 22, 2025 | 67.66 | 68.46 | 66.32 | 66.50 | 66.50 | 1.76% | 92,611 |
| Dec 19, 2025 | 62.18 | 65.52 | 62.18 | 65.35 | 65.35 | 7.40% | 101,913 |
| Dec 18, 2025 | 62.54 | 64.04 | 60.61 | 60.85 | 60.85 | 1.01% | 52,432 |
| Dec 17, 2025 | 63.57 | 65.09 | 60.24 | 60.24 | 60.24 | -3.52% | 75,520 |
| Dec 16, 2025 | 61.65 | 62.94 | 60.00 | 62.44 | 62.44 | 1.00% | 142,148 |
| Dec 15, 2025 | 67.94 | 67.94 | 61.70 | 61.82 | 61.82 | -9.02% | 108,697 |
| Dec 12, 2025 | 71.97 | 73.22 | 67.83 | 67.95 | 67.95 | -6.55% | 66,875 |
| Dec 11, 2025 | 70.87 | 72.71 | 68.97 | 72.71 | 72.71 | -1.18% | 63,002 |
| Dec 10, 2025 | 73.90 | 75.52 | 72.64 | 73.58 | 72.45 | -1.79% | 54,134 |
| Dec 9, 2025 | 72.09 | 76.70 | 71.50 | 74.92 | 73.77 | 3.05% | 51,270 |
| Dec 8, 2025 | 72.87 | 73.06 | 71.01 | 72.70 | 71.58 | 1.17% | 72,622 |
| Dec 5, 2025 | 73.62 | 73.62 | 71.04 | 71.86 | 70.75 | -3.79% | 50,803 |
| Dec 4, 2025 | 72.28 | 75.25 | 71.31 | 74.69 | 73.54 | 2.47% | 77,459 |
| Dec 3, 2025 | 70.49 | 73.00 | 69.75 | 72.89 | 71.77 | 3.80% | 52,854 |
| Dec 2, 2025 | 73.81 | 74.61 | 70.21 | 70.22 | 69.14 | -3.46% | 83,167 |
| Dec 1, 2025 | 71.76 | 73.71 | 70.89 | 72.74 | 71.62 | -4.23% | 96,988 |
| Nov 28, 2025 | 74.61 | 77.14 | 74.43 | 75.95 | 74.78 | 4.92% | 94,828 |
| Nov 26, 2025 | 70.21 | 73.28 | 68.75 | 72.39 | 71.27 | 5.46% | 92,874 |
| Nov 25, 2025 | 67.09 | 68.77 | 64.80 | 68.64 | 67.58 | 0.41% | 92,405 |
| Nov 24, 2025 | 63.15 | 68.50 | 63.15 | 68.36 | 67.31 | 10.60% | 147,283 |
| Nov 21, 2025 | 61.70 | 63.24 | 58.69 | 61.81 | 60.86 | -1.28% | 167,541 |
| Nov 20, 2025 | 69.04 | 70.57 | 62.45 | 62.61 | 61.65 | -3.88% | 179,297 |
| Nov 19, 2025 | 68.21 | 68.87 | 64.27 | 65.14 | 64.14 | -3.89% | 102,158 |
| Nov 18, 2025 | 65.16 | 69.27 | 64.95 | 67.78 | 66.74 | 2.23% | 179,211 |
| Nov 17, 2025 | 66.22 | 68.82 | 64.51 | 66.30 | 65.28 | -1.22% | 153,023 |
| Nov 14, 2025 | 65.70 | 70.53 | 64.66 | 67.12 | 66.09 | -3.59% | 195,613 |
| Nov 13, 2025 | 75.01 | 75.83 | 69.19 | 69.62 | 68.55 | -11.05% | 227,196 |
| Nov 12, 2025 | 82.70 | 82.74 | 76.78 | 78.27 | 77.06 | -4.01% | 155,968 |
| Nov 11, 2025 | 84.10 | 84.10 | 80.62 | 81.54 | 80.28 | -4.94% | 94,915 |
| Nov 10, 2025 | 91.75 | 91.89 | 85.39 | 85.78 | 84.46 | -1.75% | 104,308 |
| Nov 7, 2025 | 84.33 | 88.03 | 81.56 | 87.31 | 85.96 | -0.34% | 130,705 |
| Nov 6, 2025 | 94.18 | 94.18 | 87.35 | 87.61 | 86.26 | -7.62% | 126,569 |
| Nov 5, 2025 | 92.41 | 95.23 | 91.19 | 94.84 | 93.38 | 5.42% | 102,021 |
| Nov 4, 2025 | 90.71 | 96.12 | 88.41 | 89.96 | 88.57 | -6.19% | 167,245 |
| Nov 3, 2025 | 98.92 | 100.00 | 93.00 | 95.90 | 94.42 | 3.49% | 160,466 |
| Oct 31, 2025 | 94.39 | 95.47 | 90.84 | 92.67 | 91.24 | 1.65% | 125,045 |
| Oct 30, 2025 | 92.21 | 94.25 | 90.89 | 91.17 | 89.76 | -4.27% | 85,582 |
| Oct 29, 2025 | 97.97 | 98.08 | 92.93 | 95.24 | 93.77 | -1.87% | 154,649 |
| Oct 28, 2025 | 100.22 | 101.73 | 96.59 | 97.05 | 95.55 | -4.07% | 122,977 |
| Oct 27, 2025 | 102.03 | 102.37 | 99.32 | 101.17 | 99.61 | 1.90% | 193,594 |
| Oct 24, 2025 | 95.83 | 99.33 | 95.05 | 99.28 | 97.75 | 8.62% | 129,235 |
| Oct 23, 2025 | 89.18 | 92.84 | 88.22 | 91.40 | 89.99 | 4.06% | 153,872 |
| Oct 22, 2025 | 92.93 | 94.98 | 84.84 | 87.83 | 86.48 | -8.70% | 217,966 |
| Oct 21, 2025 | 99.84 | 100.30 | 94.82 | 96.20 | 94.72 | -4.38% | 156,438 |
| Oct 20, 2025 | 101.79 | 105.06 | 99.30 | 100.61 | 99.06 | 4.65% | 165,898 |
| Oct 17, 2025 | 93.30 | 96.46 | 91.68 | 96.14 | 94.66 | -2.49% | 292,796 |
| Oct 16, 2025 | 107.63 | 107.63 | 98.30 | 98.60 | 97.08 | -8.78% | 290,428 |
| Oct 15, 2025 | 108.87 | 109.64 | 102.81 | 108.09 | 106.42 | 3.53% | 338,781 |
| Oct 14, 2025 | 97.55 | 107.46 | 94.06 | 104.40 | 102.79 | 3.05% | 226,032 |
| Oct 13, 2025 | 96.67 | 101.31 | 93.74 | 101.31 | 99.75 | 9.10% | 215,360 |