Schwab Crypto Thematic ETF (STCE)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.1876 | 13.8631747728 | 37.42 | 42.73 | 36.05 | 14055 | 39.56247955 | SP |
| 4 | 3.8076 | 9.81340206186 | 38.8 | 42.73 | 35.75 | 31089 | 38.0566929 | SP |
| 12 | 6.3976 | 17.6680475007 | 36.21 | 42.73 | 31.5004 | 17973 | 37.23529631 | SP |
| 26 | 16.5276 | 63.3726993865 | 26.08 | 42.73 | 24.636 | 19124 | 35.82374962 | SP |
| 52 | 15.6176 | 57.8643942201 | 26.99 | 42.73 | 18.33 | 13755 | 32.98708533 | SP |
| 156 | 16.3676 | 62.3765243902 | 26.24 | 42.73 | 14.7252 | 11265 | 28.94950135 | SP |
| 260 | 16.3676 | 62.3765243902 | 26.24 | 42.73 | 14.7252 | 11265 | 28.94950135 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 42.6076 | 1.68 | 4.10 | 41.23 | 42.73 | 40.82 | 17786 |
| 1721082600 | 40.93 | 3.13 | 8.28 | 39.29 | 41.03 | 39.2 | 21042 |
| 1720823400 | 37.8 | 1.51 | 4.16 | 36.56 | 37.97 | 36.56 | 9192 |
| 1720737000 | 36.29 | -0.49 | -1.34 | 37.61 | 38.07 | 36.05 | 9480 |
| 1720650600 | 36.7833 | -0.2 | -0.55 | 37.42 | 37.45 | 36.65 | 12340 |
| 1720564200 | 36.988 | -1.16 | -3.03 | 38.47 | 38.47 | 36.988 | 16205 |
| 1720477800 | 38.1431 | -0.17 | -0.45 | 38.84 | 39.12 | 38.0036 | 12481 |
| 1720218600 | 38.3174 | 0.33 | 0.86 | 36.36 | 38.3174 | 35.89 | 23273 |
| 1720040640 | 37.9892 | -0.09 | -0.24 | 37.51 | 38.21 | 37.47 | 6496 |
| 1719959400 | 38.0811 | 0.12 | 0.31 | 37.92 | 38.17 | 37.67 | 6608 |
| 1719873000 | 37.964 | 1.6 | 4.41 | 37 | 38.15 | 37 | 20321 |
| 1719613800 | 36.36 | -0.5 | -1.36 | 37.01 | 37.02 | 36.23 | 7924 |
| 1719527400 | 36.8601 | 0.2 | 0.55 | 37.15 | 37.73 | 36.84 | 6940 |
| 1719441000 | 36.66 | -0.55 | -1.48 | 36.96 | 37.71 | 36.635 | 6585 |
| 1719354600 | 37.2108 | 0.97 | 2.68 | 36.77 | 37.82 | 36.51 | 13291 |
| 1719268200 | 36.2385 | -1.12 | -3.00 | 36.24 | 37.04 | 35.75 | 16661 |
| 1719009000 | 37.3588 | -1.23 | -3.19 | 37.61 | 37.61 | 36.9901 | 170654 |
| 1718922600 | 38.59 | 0.21 | 0.55 | 38.8 | 39.228 | 37.94 | 158731 |
| 1718749800 | 38.38 | -0.3 | -0.78 | 37.96 | 38.6 | 37.8 | 12768 |
| 1718663400 | 38.68 | 0.31 | 0.81 | 38.08 | 39.1 | 37.41 | 9983 |
| 1718404200 | 38.37 | -0.27 | -0.70 | 38.74 | 38.94 | 37.88 | 13263 |
| 1718317800 | 38.64 | -0.05 | -0.13 | 38.66 | 39.1 | 38.1 | 9149 |
| 1718231400 | 38.691 | 0.87 | 2.29 | 38.7 | 39.6 | 38.691 | 13964 |
| 1718145000 | 37.8244 | 0.04 | 0.10 | 37.05 | 37.84 | 36.11 | 7314 |
| 1718058600 | 37.7852 | 0.29 | 0.76 | 37.46 | 38.05 | 37.46 | 16729 |
| 1717799400 | 37.5 | -1.75 | -4.46 | 39.26 | 39.65 | 37.5 | 14552 |
| 1717713000 | 39.2504 | 0.71 | 1.84 | 38.53 | 39.51 | 38.38 | 13629 |
| 1717626600 | 38.54 | 0.98 | 2.60 | 37.96 | 38.55 | 37.5446 | 12530 |
| 1717540200 | 37.5648 | 0.46 | 1.25 | 36.93 | 38.0882 | 36.93 | 8356 |
| 1717453800 | 37.1 | 0.87 | 2.40 | 37.76 | 37.99 | 36.855 | 7075 |
| 1717194600 | 36.23 | -0.36 | -0.98 | 37.09 | 37.1 | 35.25 | 5799 |
| 1717108200 | 36.59 | -0.27 | -0.73 | 37.26 | 37.8 | 36.44 | 8384 |
| 1717021800 | 36.8597 | -0.86 | -2.27 | 37.13 | 37.315 | 36.85 | 7184 |
| 1716935400 | 37.7162 | 0.2 | 0.52 | 37.6 | 38.2648 | 37.115 | 10391 |
| 1716589800 | 37.52 | 1.55 | 4.31 | 36.13 | 37.52 | 36.13 | 21077 |
| 1716503400 | 35.97 | -1.37 | -3.66 | 37.69 | 37.69 | 35.78 | 10558 |
| 1716417000 | 37.3363 | -0.09 | -0.23 | 37.44 | 38.2585 | 37.16 | 6887 |
| 1716330600 | 37.4231 | -0.49 | -1.28 | 37.87 | 38.08 | 37.3049 | 26275 |
| 1716244200 | 37.91 | 1.84 | 5.09 | 36.25 | 37.97 | 35.91 | 9550 |
| 1715985000 | 36.0731 | 0.36 | 1.01 | 36.14 | 36.5899 | 35.68 | 11279 |
| 1715898600 | 35.7117 | -1.39 | -3.74 | 36.58 | 36.6 | 35.71 | 8751 |
| 1715812200 | 37.1 | 1.55 | 4.37 | 36.26 | 37.15 | 35.3 | 7770 |
| 1715725800 | 35.5455 | 1.36 | 3.96 | 36.01 | 36.32 | 35 | 13497 |
| 1715639400 | 34.19 | 1.06 | 3.20 | 34 | 34.73 | 33.140099 | 21283 |
| 1715380200 | 33.130699 | -1.34 | -3.88 | 34.9 | 34.9 | 33.130699 | 5313 |
| 1715293800 | 34.4693 | 0.35 | 1.02 | 34.02 | 34.542 | 33.88 | 4455 |
| 1715207400 | 34.122 | -0.2 | -0.58 | 33.7 | 34.1804 | 33.46 | 5287 |
| 1715121000 | 34.32 | -1.16 | -3.27 | 35.2 | 35.23 | 34.21 | 11333 |
| 1715034600 | 35.48 | 1.23 | 3.58 | 34.87 | 35.74 | 34.87 | 31856 |
| 1714775400 | 34.2529 | 0.8 | 2.40 | 34.34 | 34.671 | 33.98 | 7283 |
| 1714689000 | 33.45 | 1.3 | 4.04 | 32.78 | 33.45 | 32.22 | 10281 |
| 1714602600 | 32.15 | -0.27 | -0.84 | 31.86 | 33.21 | 31.5004 | 14429 |
| 1714516200 | 32.4228 | -2.22 | -6.41 | 33.81 | 34 | 32.42 | 9272 |
| 1714429800 | 34.6424 | -1.01 | -2.84 | 35.1 | 35.1 | 34.4 | 11333 |
| 1714170600 | 35.6554 | 0.58 | 1.64 | 35.01 | 35.68 | 34.87 | 12454 |
| 1714084200 | 35.08 | -0.36 | -1.02 | 34.39 | 35.1408 | 34.31 | 11050 |
| 1713997800 | 35.44 | -0.74 | -2.05 | 36.21 | 36.55 | 35.42 | 24223 |
| 1713911400 | 36.18 | 0.97 | 2.75 | 34.99 | 36.5799 | 34.99 | 9450 |
| 1713825000 | 35.21 | 2.18 | 6.60 | 33.83 | 35.21 | 33.62 | 12350 |
| 1713565800 | 33.03 | 0.18 | 0.55 | 33.18 | 33.4609 | 32.755 | 13822 |
| 1713479400 | 32.85 | 0.55 | 1.70 | 32.53 | 33.57 | 32.24 | 6732 |
| 1713393000 | 32.299999 | -0.25 | -0.77 | 32.89 | 32.89 | 31.7499 | 10867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
