Dark

STCE
Schwab Crypto Thematic ETF
stock NYSE ETF

At Close

Aug 22, 2025 3:59:30 PM EDT

56.81USD+5.321%(+2.87)29,337

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 22, 2025 8:53:30 AM EDT

55.00USD+1.965%(+1.06)150

After-hours

Aug 18, 2025 4:14:30 PM EDT

57.89USD+1.136%(+0.65)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	53.8600	57.1600	53.1400	56.8100	+5.321%	29,337	0.000%
2025-08-21	53.9100	54.4400	53.2700	53.9400	-1.299%	33,098	+5.321%
2025-08-20	53.9500	54.6500	51.3500	54.6500	+1.260%	30,353	+3.952%
2025-08-19	57.4300	57.4300	53.5000	53.9700	-5.713%	37,550	+5.262%
2025-08-18	54.9700	57.6800	54.8200	57.2400	+4.414%	53,441	-0.751%
2025-08-15	55.7400	55.7400	53.6700	54.8200	-1.314%	71,755	+3.630%
2025-08-14	54.0000	55.5900	53.3101	55.5500	+1.424%	46,722	+2.268%
2025-08-13	54.9700	55.5089	54.1599	54.7700	+0.847%	57,543	+3.725%
2025-08-12	54.1200	54.5785	53.6500	54.3100	+1.192%	33,716	+4.603%
2025-08-11	54.5600	55.4300	53.6700	53.6705	+0.300%	66,987	+5.850%
2025-08-08	54.5400	54.6400	52.5800	53.5100	-1.200%	35,299	+6.167%
2025-08-07	55.5500	56.1000	53.4300	54.1600	-0.587%	53,118	+4.893%
2025-08-06	53.2800	54.4800	52.6700	54.4800	+2.502%	31,541	+4.277%
2025-08-05	53.5800	53.5800	51.9600	53.1500	-1.373%	31,082	+6.886%
2025-08-04	52.0000	53.8900	51.5000	53.8900	+5.028%	35,165	+5.418%
2025-08-01	52.3600	52.6817	50.4100	51.3100	-6.420%	69,340	+10.719%
2025-07-31	55.1400	56.3172	54.8000	54.8300	+0.920%	28,515	+3.611%
2025-07-30	54.7900	55.3900	53.5000	54.3300	-0.220%	79,906	+4.565%
2025-07-29	56.8400	56.8400	53.7200	54.4500	-4.019%	68,883	+4.334%
2025-07-28	58.5600	58.5600	56.2550	56.7300	-1.800%	66,202	+0.141%
2025-07-25	58.3200	58.3200	56.8200	57.7700	-1.718%	47,041	-1.662%
2025-07-24	59.1300	59.8400	58.4300	58.7800	-0.339%	50,228	-3.351%
2025-07-23	59.1200	59.2400	57.4100	58.9800	-0.774%	73,329	-3.679%
2025-07-22	58.7800	59.6503	56.5000	59.4400	+2.837%	62,917	-4.425%
2025-07-21	59.3800	61.7000	57.7400	57.8000	-1.010%	129,280	-1.713%
2025-07-18	59.5000	60.6600	57.1650	58.3900	-0.034%	74,845	-2.706%
2025-07-17	57.1000	58.7639	56.3900	58.4100	+2.348%	77,062	-2.739%
2025-07-16	55.9700	57.3400	55.9700	57.0700	+3.915%	87,763	-0.456%
2025-07-15	55.9600	55.9600	54.5000	54.9200	-2.225%	62,766	+3.441%
2025-07-14	55.9500	58.1764	55.7700	56.1700	+2.276%	79,196	+1.139%
2025-07-11	56.8700	57.2900	54.7300	54.9200	-1.736%	69,273	+3.441%
2025-07-10	55.0100	56.4799	54.3300	55.8900	+1.544%	38,509	+1.646%
2025-07-09	54.7600	55.0724	53.0600	55.0400	+2.210%	35,564	+3.216%
2025-07-08	54.9900	56.1000	53.7350	53.8500	+0.074%	23,952	+5.497%
2025-07-07	54.4600	54.4600	51.7700	53.8100	-2.306%	57,363	+5.575%
2025-07-03	54.3700	56.0300	54.3071	55.0800	+2.151%	31,847	+3.141%
2025-07-02	50.8800	53.9200	50.8800	53.9200	+7.840%	36,112	+5.360%
2025-07-01	49.6100	51.0000	49.1900	50.0000	-0.100%	69,257	+13.620%
2025-06-30	48.8900	50.2045	48.5900	50.0500	+4.227%	48,575	+13.506%
2025-06-27	48.4100	48.9100	47.3400	48.0200	0.000%	22,297	+18.305%
2025-06-26	45.8800	48.2300	45.4400	48.0200	+4.165%	32,301	+18.305%
2025-06-25	47.0000	47.1300	45.8911	46.1000	+0.065%	16,263	+23.232%
2025-06-24	44.5100	46.0700	44.4595	46.0700	+6.006%	21,748	+23.312%
2025-06-23	43.1700	43.8300	41.5600	43.4600	-1.384%	152,486	+30.718%
2025-06-20	45.2300	45.2300	43.7300	44.0700	-0.140%	29,258	+28.909%
2025-06-18	43.2300	44.5400	42.8500	44.1317	+1.452%	18,615	+28.728%
2025-06-17	44.5200	44.7000	42.9000	43.5000	-4.122%	28,394	+30.598%
2025-06-16	44.7000	45.4697	44.2700	45.3700	+3.845%	25,794	+25.215%
2025-06-13	44.1000	44.8400	43.3150	43.6900	-3.169%	19,135	+30.030%
2025-06-12	45.1100	46.1700	44.8200	45.1200	-1.571%	14,066	+25.909%
2025-06-11	46.2600	46.4800	45.4500	45.8400	-1.143%	12,553	+23.931%
2025-06-10	46.8700	46.9600	45.8400	46.3700	+0.065%	25,960	+22.515%
2025-06-09	46.5800	46.5800	45.3600	46.3400	+1.594%	36,413	+22.594%
2025-06-06	44.1100	46.0807	44.1100	45.6130	+5.610%	22,706	+24.548%
2025-06-05	45.5000	45.7200	42.9800	43.1900	-4.044%	23,739	+31.535%
2025-06-04	43.4300	45.0100	43.3100	45.0100	+3.471%	21,844	+26.216%
2025-06-03	42.7500	43.6100	42.1301	43.5000	+3.227%	24,791	+30.598%
2025-06-02	41.5500	42.3000	41.2000	42.1400	+1.837%	17,846	+34.813%
2025-05-30	41.7800	41.8200	40.8500	41.3800	-1.943%	19,817	+37.289%
2025-05-29	43.6100	43.6100	42.1600	42.2000	-1.356%	16,306	+34.621%
2025-05-28	44.3900	44.3900	42.7300	42.7800	-4.552%	17,775	+32.796%
2025-05-27	44.9900	45.0300	44.1900	44.8200	+2.329%	17,364	+26.751%
2025-05-23	43.6600	44.2200	43.2700	43.8000	-3.012%	22,443	+29.703%
2025-05-22	45.6200	46.3900	44.6900	45.1600	+2.126%	29,136	+25.797%
2025-05-21	44.2500	46.1800	43.7100	44.2200	-1.118%	36,087	+28.471%
2025-05-20	45.0000	45.0000	43.8000	44.7200	-0.843%	13,375	+27.035%
2025-05-19	43.2900	45.2901	43.2700	45.1000	+1.257%	23,139	+25.965%
2025-05-16	41.9700	44.7300	41.9700	44.5400	+6.734%	29,068	+27.548%
2025-05-15	42.2000	42.2000	40.5979	41.7300	-2.386%	23,157	+36.137%
2025-05-14	43.2400	43.4700	42.6380	42.7500	-1.110%	26,410	+32.889%
2025-05-13	42.2200	43.3060	41.7510	43.2300	+4.698%	34,182	+31.413%
2025-05-12	41.9900	42.1599	40.7500	41.2900	+3.019%	38,687	+37.588%
2025-05-09	40.0600	41.2900	39.3600	40.0800	+0.628%	24,799	+41.742%
2025-05-08	39.0900	40.5100	38.7700	39.8300	+5.706%	19,469	+42.631%
2025-05-07	37.8000	37.8000	37.3202	37.6800	+0.722%	24,725	+50.770%
2025-05-06	36.5300	37.5200	36.3300	37.4100	+0.917%	12,446	+51.858%
2025-05-05	37.5400	37.5700	36.8400	37.0700	-3.589%	20,712	+53.251%
2025-05-02	37.8800	39.0800	37.7200	38.4500	+2.615%	28,167	+47.750%
2025-05-01	37.2000	38.1800	36.7700	37.4700	+3.566%	15,014	+51.615%
2025-04-30	35.9600	36.2900	34.9200	36.1800	-1.898%	39,310	+57.020%
2025-04-29	36.8200	37.2000	36.5800	36.8800	0.000%	16,456	+54.040%
2025-04-28	37.6300	37.6300	35.8100	36.8800	-1.126%	19,774	+54.040%
2025-04-25	36.6900	37.7050	36.5800	37.3000	+2.080%	31,700	+52.306%
2025-04-24	35.3800	36.5400	35.2500	36.5400	+3.250%	17,443	+55.473%
2025-04-23	36.0500	36.3500	35.1933	35.3900	+2.788%	65,413	+60.526%
2025-04-22	32.4100	34.7904	32.2600	34.4300	+9.406%	69,465	+65.001%
2025-04-21	32.1800	32.4400	31.3101	31.4700	-1.840%	18,253	+80.521%
2025-04-17	31.6900	32.0600	31.0859	32.0600	+2.004%	14,587	+77.199%
2025-04-16	31.2600	31.7650	30.9000	31.4300	-1.132%	12,851	+80.751%
2025-04-15	32.9200	32.9200	31.4450	31.7900	-3.462%	28,241	+78.704%
2025-04-14	33.6700	33.6700	32.4300	32.9300	+1.448%	37,798	+72.517%
2025-04-11	31.3800	32.5100	31.0800	32.4600	+4.575%	41,305	+75.015%
2025-04-10	32.0600	32.2400	30.0900	31.0400	-6.478%	35,522	+83.022%
2025-04-09	29.1000	33.7400	28.6800	33.1900	+14.460%	108,719	+71.166%
2025-04-08	32.2800	32.2800	28.8400	28.9971	-5.606%	41,315	+95.916%
2025-04-07	28.4200	32.6102	28.0700	30.7192	-0.489%	154,130	+84.933%
2025-04-04	31.2700	31.6000	28.6930	30.8700	-4.840%	58,145	+84.030%
2025-04-03	32.5200	33.2400	32.2574	32.4400	-8.284%	37,038	+75.123%
2025-04-02	33.3900	35.4000	33.3600	35.3700	+3.361%	24,825	+60.616%
2025-04-01	32.8400	34.2800	32.1100	34.2200	+4.616%	25,473	+66.014%
2025-03-31	32.6000	32.8000	31.6900	32.7100	-2.300%	32,370	+73.678%
2025-03-28	35.0100	35.0400	33.2900	33.4800	-5.664%	37,379	+69.683%
2025-03-27	35.9500	36.3750	35.4389	35.4900	-2.473%	21,076	+60.073%
2025-03-26	38.2900	38.2900	36.0796	36.3900	-5.628%	9,882	+56.114%
2025-03-25	39.1500	39.1500	38.1601	38.5600	-1.983%	14,651	+47.329%
2025-03-24	37.3100	39.3400	37.3100	39.3400	+8.285%	33,193	+44.408%
2025-03-21	35.9300	36.4000	35.4800	36.3300	-0.575%	20,258	+56.372%
2025-03-20	36.3200	37.1216	36.3100	36.5400	-0.626%	15,063	+55.473%
2025-03-19	35.5100	37.2950	35.5000	36.7700	+4.609%	23,053	+54.501%
2025-03-18	36.1000	36.1000	35.1072	35.1500	-4.067%	48,738	+61.622%
2025-03-17	35.9100	36.9750	35.6500	36.6400	+1.327%	24,411	+55.049%
2025-03-14	35.4300	36.2950	35.1000	36.1600	+4.903%	34,819	+57.107%
2025-03-13	35.8100	35.8100	34.2750	34.4700	-3.849%	25,298	+64.810%
2025-03-12	36.4000	36.4500	34.8365	35.8500	+1.214%	47,622	+58.466%
2025-03-11	34.7800	35.6993	33.8700	35.4200	+3.145%	32,545	+60.390%
2025-03-10	37.0000	37.0000	33.7830	34.3400	-10.990%	64,716	+65.434%
2025-03-07	37.7900	38.9000	36.8500	38.5800	+1.526%	34,999	+47.252%
2025-03-06	38.5700	39.4062	37.5605	38.0000	-4.833%	28,798	+49.500%
2025-03-05	38.4000	39.9500	37.9300	39.9300	+4.858%	54,993	+42.274%
2025-03-04	37.1400	39.2700	35.7985	38.0800	-0.704%	115,971	+49.186%
2025-03-03	42.6700	42.7500	37.9605	38.3500	-3.837%	140,347	+48.136%
2025-02-28	38.0100	40.0500	37.8106	39.8800	+3.423%	91,453	+42.452%
2025-02-27	40.8100	41.5800	38.5000	38.5600	-1.958%	29,348	+47.329%
2025-02-26	38.9200	40.1800	38.8700	39.3300	+1.002%	60,678	+44.444%
2025-02-25	40.8600	41.1700	38.0500	38.9400	-8.095%	84,477	+45.891%
2025-02-24	44.6300	44.6300	41.7100	42.3700	-4.270%	53,764	+34.081%
2025-02-21	48.1500	48.5500	44.2500	44.2600	-7.056%	121,652	+28.355%
2025-02-20	48.4600	48.6280	46.5700	47.6200	-1.203%	88,728	+19.299%
2025-02-19	48.7200	49.1900	48.0600	48.2000	-0.721%	31,736	+17.863%
2025-02-18	49.6900	49.6900	48.2200	48.5500	-2.087%	84,035	+17.013%
2025-02-14	49.6300	49.9300	49.1650	49.5850	+0.111%	47,742	+14.571%
2025-02-13	48.3200	49.5800	47.7300	49.5300	+3.209%	90,479	+14.698%
2025-02-12	46.5000	48.2100	46.3206	47.9900	+1.695%	68,221	+18.379%
2025-02-11	48.6600	49.0200	47.1700	47.1900	-3.870%	57,269	+20.386%
2025-02-10	49.3900	49.5200	48.8700	49.0900	+0.863%	89,854	+15.726%
2025-02-07	48.9700	50.3300	48.4000	48.6700	+1.608%	137,617	+16.725%
2025-02-06	48.3500	49.5300	47.2900	47.9000	0.000%	80,455	+18.601%
2025-02-05	48.1200	48.9300	47.7308	47.9000	-0.457%	69,449	+18.601%
2025-02-04	48.0100	48.5600	47.6500	48.1200	-0.558%	43,079	+18.059%
2025-02-03	45.0000	48.7500	45.0000	48.3900	+0.311%	110,725	+17.400%
2025-01-31	49.0700	50.0100	47.9200	48.2400	-0.124%	49,781	+17.765%
2025-01-30	47.4200	48.6900	47.4200	48.3000	+3.893%	49,216	+17.619%
2025-01-29	46.4900	46.4900	46.4900	46.4900	+1.484%	41	+22.198%
2025-01-28	46.4100	46.4100	44.9700	45.8100	+0.593%	81,674	+24.012%
2025-01-27	49.3200	49.3200	44.2280	45.5400	-13.009%	193,494	+24.747%
2025-01-24	52.1600	54.0200	51.6100	52.3500	+1.967%	105,147	+8.520%
2025-01-23	50.6200	52.7100	50.3700	51.3400	-0.136%	133,977	+10.654%
2025-01-22	50.9100	51.8300	49.8800	51.4100	+0.725%	103,604	+10.504%
2025-01-21	51.9500	52.1400	49.1800	51.0400	-0.662%	141,950	+11.305%
2025-01-17	51.7700	52.9530	51.0806	51.3800	+2.657%	112,724	+10.568%
2025-01-16	49.5400	50.4000	48.7800	50.0500	+0.948%	74,333	+13.506%
2025-01-15	48.9500	50.1700	48.3600	49.5800	+5.467%	79,825	+14.582%
2025-01-14	47.5800	47.9500	46.4100	47.0100	+3.137%	56,057	+20.847%
2025-01-13	45.0100	45.6000	44.1100	45.5800	-2.356%	92,177	+24.638%
2025-01-10	46.4300	47.2700	45.1000	46.6800	-1.144%	75,822	+21.701%
2025-01-08	48.0300	48.2700	46.0200	47.2200	-3.119%	97,697	+20.309%
2025-01-07	51.7600	51.7600	48.2500	48.7400	-5.725%	115,104	+16.557%
2025-01-06	51.4900	52.2550	50.6200	51.7000	+2.559%	111,823	+9.884%
2025-01-03	46.7800	50.4300	46.4500	50.4100	+8.572%	76,109	+12.696%
2025-01-02	46.0100	47.3000	45.1700	46.4300	+3.685%	82,185	+22.356%
2024-12-31	46.9400	46.9400	44.5000	44.7800	-1.992%	72,654	+26.865%
2024-12-30	46.7200	46.7800	44.6300	45.6900	-3.648%	78,795	+24.338%
2024-12-27	49.2800	49.2800	47.1000	47.4200	-3.657%	66,626	+19.802%
2024-12-26	49.1700	49.7300	48.3000	49.2200	-0.946%	55,669	+15.421%
2024-12-24	48.5500	50.4451	47.8013	49.6900	+5.432%	43,990	+14.329%
2024-12-23	48.7500	48.7500	46.3101	47.1300	-3.541%	43,780	+20.539%
2024-12-20	46.5300	49.0987	46.3910	48.8600	+3.167%	209,659	+16.271%
2024-12-19	51.3200	51.6300	47.2100	47.3600	-4.670%	92,989	+19.954%
2024-12-18	54.5400	54.9300	48.8600	49.6800	-9.211%	141,638	+14.352%
2024-12-17	56.7300	56.7300	53.9400	54.7200	-2.198%	85,451	+3.819%
2024-12-16	54.7700	58.0100	54.0600	55.9500	+4.932%	130,040	+1.537%
2024-12-13	54.1700	54.7005	52.6900	53.3200	-0.837%	73,877	+6.545%
2024-12-12	55.4600	56.4600	53.5900	53.7700	-0.592%	64,839	+5.654%
2024-12-11	53.8500	55.0500	52.9300	54.0900	+3.641%	75,719	+5.029%
2024-12-10	54.4600	54.4600	51.6400	52.1900	-3.191%	75,275	+8.852%
2024-12-09	57.7600	57.7900	53.8800	53.9100	-6.455%	117,680	+5.379%
2024-12-06	55.4400	58.8300	55.3900	57.6300	+5.840%	129,504	-1.423%
2024-12-05	58.3500	58.9400	54.3900	54.4500	-1.590%	129,879	+4.334%
2024-12-04	52.6600	55.4000	52.2300	55.3300	+5.996%	68,765	+2.675%
2024-12-03	51.2600	53.0447	50.9000	52.2000	-0.325%	37,289	+8.831%
2024-12-02	53.8800	54.2200	51.9100	52.3700	-2.076%	80,159	+8.478%
2024-11-29	53.5600	56.0200	53.3701	53.4800	+1.712%	82,126	+6.227%
2024-11-27	50.2000	52.8400	50.1311	52.5800	+8.502%	54,190	+8.045%
2024-11-26	50.5000	51.0566	48.0600	48.4600	-6.412%	62,366	+17.231%
2024-11-25	53.5600	53.5600	50.2150	51.7800	-1.145%	101,061	+9.714%
2024-11-22	49.6200	53.1400	48.8600	52.3800	+5.456%	83,198	+8.457%
2024-11-21	55.1800	55.4200	49.1200	49.6700	-4.865%	116,416	+14.375%
2024-11-20	53.0800	53.8500	51.4500	52.2100	+1.320%	83,765	+8.811%
2024-11-19	50.1800	51.8600	49.1500	51.5300	+3.225%	55,510	+10.246%
2024-11-18	48.9000	51.1400	48.3013	49.9200	+1.360%	64,947	+13.802%
2024-11-15	48.5000	49.3700	47.5000	49.2500	+2.690%	54,671	+15.350%
2024-11-14	50.2700	50.8599	47.7600	47.9600	-3.013%	48,773	+18.453%
2024-11-13	53.6400	55.3600	49.1100	49.4500	-7.223%	80,593	+14.884%
2024-11-12	51.8200	53.5000	51.0599	53.3000	+0.320%	89,087	+6.585%
2024-11-11	50.5600	53.6200	49.9300	53.1300	+14.702%	122,480	+6.926%
2024-11-08	45.7500	46.3850	45.1500	46.3200	+1.314%	45,482	+22.647%
2024-11-07	44.2900	46.2900	44.1500	45.7191	+2.029%	44,503	+24.259%
2024-11-06	42.8600	44.9300	42.3100	44.8100	+14.662%	73,379	+26.780%
2024-11-05	38.2900	39.3646	38.2900	39.0800	+4.174%	13,298	+45.368%
2024-11-04	38.1100	38.1600	37.3800	37.5141	-2.655%	15,468	+51.436%
2024-11-01	39.2500	40.2100	38.4337	38.5372	-1.009%	23,025	+47.416%
2024-10-31	41.4100	41.4100	38.9200	38.9300	-7.213%	25,254	+45.929%
2024-10-30	41.6400	42.6938	40.0850	41.9561	-1.719%	14,760	+35.403%
2024-10-29	43.5400	44.0000	42.3900	42.6900	+0.070%	26,727	+33.076%
2024-10-28	40.6600	42.8900	40.6600	42.6600	+7.619%	14,919	+33.169%
2024-10-25	40.3800	40.8800	39.5301	39.6400	-1.374%	19,401	+43.315%
2024-10-24	39.5800	40.5800	39.5500	40.1921	+3.136%	12,100	+41.346%
2024-10-23	39.7100	39.8001	38.1573	38.9700	-3.754%	18,067	+45.779%
2024-10-22	40.1400	40.5000	39.8300	40.4900	-0.295%	11,345	+40.306%
2024-10-21	39.8400	40.6100	38.8100	40.6100	+1.067%	16,070	+39.892%
2024-10-18	38.7000	40.3582	38.7000	40.1814	+5.352%	23,944	+41.384%
2024-10-17	38.5900	38.6801	37.7500	38.1400	-1.726%	17,457	+48.951%
2024-10-16	37.8600	38.8100	37.2200	38.8100	+4.340%	16,514	+46.380%
2024-10-15	37.3600	38.3400	37.0700	37.1957	-0.119%	11,607	+52.733%
2024-10-14	36.8700	37.7200	36.4700	37.2400	+3.330%	32,569	+52.551%
2024-10-11	34.2700	36.0400	34.2700	36.0400	+6.187%	12,794	+57.630%
2024-10-10	34.6300	34.6300	33.6750	33.9402	-0.789%	9,971	+67.383%
2024-10-09	34.9100	35.1200	34.2100	34.2100	-2.117%	9,019	+66.063%
2024-10-08	34.9500	35.3110	34.7800	34.9500	-0.143%	4,776	+62.546%
2024-10-07	35.5600	35.9600	34.5400	35.0000	-1.102%	11,771	+62.314%
2024-10-04	34.7200	35.3900	34.3299	35.3900	+4.180%	9,407	+60.526%
2024-10-03	33.8800	34.0301	33.4020	33.9700	+0.060%	13,680	+67.236%
2024-10-02	33.2800	34.3375	33.2500	33.9495	+1.130%	6,308	+67.337%
2024-10-01	35.2400	35.2400	33.1720	33.5700	-4.385%	10,551	+69.228%
2024-09-30	35.3900	35.9050	34.7800	35.1097	-3.723%	11,747	+61.807%
2024-09-27	36.6600	36.6857	36.1100	36.4674	+0.990%	10,820	+55.783%
2024-09-26	35.5600	36.4200	35.1000	36.1100	+4.485%	10,936	+57.325%
2024-09-25	34.8500	35.4500	34.5600	34.5600	-0.832%	9,887	+64.381%
2024-09-24	33.7700	34.8500	33.6600	34.8500	+3.535%	6,627	+63.013%
2024-09-23	33.2900	33.7899	33.2900	33.6600	+1.784%	24,077	+68.776%
2024-09-20	33.1800	33.3300	32.8500	33.0700	-0.541%	22,001	+71.787%
2024-09-19	34.0000	34.0000	33.2400	33.2500	+1.931%	20,322	+70.857%
2024-09-18	32.9000	33.3400	32.5650	32.6200	-0.851%	6,291	+74.157%
2024-09-17	33.0500	33.4000	32.7000	32.9000	+1.106%	4,118	+72.675%
2024-09-16	32.3000	32.6800	31.9800	32.5400	-0.853%	10,359	+74.585%
2024-09-13	32.1800	33.2000	32.1800	32.8200	+1.989%	14,658	+73.096%
2024-09-12	31.9900	32.4250	31.5850	32.1800	+0.973%	12,610	+76.538%
2024-09-11	31.3500	31.9500	30.6600	31.8700	+0.258%	7,109	+78.255%
2024-09-10	31.0700	31.7879	30.5700	31.7879	+2.245%	15,060	+78.716%
2024-09-09	30.2400	31.0900	30.2400	31.0900	+4.885%	6,072	+82.728%
2024-09-06	31.1200	31.1200	29.5499	29.6420	-3.978%	11,540	+91.654%
2024-09-05	30.9600	31.2900	30.7500	30.8699	-0.548%	9,488	+84.030%
2024-09-04	30.9000	31.6586	30.8100	31.0400	-1.304%	31,975	+83.022%
2024-09-03	33.0000	33.0100	31.3200	31.4500	-5.414%	16,514	+80.636%
2024-08-30	33.9100	33.9100	33.0299	33.2500	-1.101%	8,272	+70.857%
2024-08-29	33.8900	34.5000	33.5000	33.6200	+1.246%	15,088	+68.977%
2024-08-28	34.0300	34.1500	33.0000	33.2064	-3.470%	7,070	+71.081%
2024-08-27	34.8100	34.8100	34.1001	34.4000	-2.217%	5,333	+65.145%
2024-08-26	35.7600	35.7600	35.1800	35.1800	-1.670%	7,714	+61.484%
2024-08-23	34.3300	35.7774	34.3300	35.7774	+5.352%	4,521	+58.787%
2024-08-22	34.7800	35.0000	33.9600	33.9600	-2.332%	10,337	+67.285%
2024-08-21	33.8400	34.7800	33.6910	34.7710	+2.751%	23,716	+63.383%
2024-08-20	34.7500	34.7500	33.4500	33.8400	-0.995%	47,002	+67.878%
2024-08-19	33.8100	34.1800	33.6300	34.1800	+1.592%	9,713	+66.208%
2024-08-16	32.9800	33.7000	32.9800	33.6445	+1.999%	12,879	+68.854%
2024-08-15	32.8800	33.6500	32.8800	32.9850	+1.837%	4,645	+72.230%
2024-08-14	32.9900	32.9900	32.3400	32.3900	-0.978%	8,881	+75.394%
2024-08-13	32.4800	33.1007	32.4200	32.7100	+1.082%	8,599	+73.678%
2024-08-12	32.6000	32.7200	31.9300	32.3600	-1.761%	5,488	+75.556%
2024-08-09	33.2200	33.2200	32.6761	32.9400	-0.893%	11,935	+72.465%
2024-08-08	32.3200	33.4100	31.9000	33.2367	+6.699%	12,222	+70.926%
2024-08-07	33.3700	33.3700	31.0500	31.1500	-4.248%	16,395	+82.376%
2024-08-06	32.5700	32.8450	31.6000	32.5318	+1.360%	15,816	+74.629%
2024-08-05	30.3500	32.3700	29.1938	32.0953	-4.812%	50,387	+77.004%
2024-08-02	35.7000	35.7845	33.5100	33.7178	-6.079%	22,069	+68.487%
2024-08-01	37.6400	38.0000	35.5982	35.9000	-4.825%	19,909	+58.245%
2024-07-31	38.2300	38.9500	37.6900	37.7200	+1.863%	7,728	+50.610%
2024-07-30	38.2400	38.2600	36.7907	37.0300	-2.678%	10,855	+53.416%
2024-07-29	39.8600	40.0200	37.9000	38.0490	-1.733%	16,081	+49.307%
2024-07-26	39.1300	39.5692	38.4917	38.7200	+3.281%	8,078	+46.720%
2024-07-25	38.3600	38.6100	37.2806	37.4900	-3.724%	11,216	+51.534%
2024-07-24	40.9000	41.0500	38.8950	38.9400	-4.270%	9,366	+45.891%
2024-07-23	41.7300	42.2100	40.6769	40.6769	-3.217%	14,138	+39.662%
2024-07-22	41.7700	42.1000	40.6000	42.0291	+1.913%	14,041	+35.168%
2024-07-19	39.5900	41.4186	39.2500	41.2400	+5.124%	4,640	+37.755%
2024-07-18	42.1800	42.1800	38.9600	39.2300	-5.697%	13,315	+44.813%
2024-07-17	41.8100	43.2699	41.1000	41.6000	-2.365%	15,775	+36.563%
2024-07-16	41.2300	42.7300	40.8200	42.6076	+4.099%	17,786	+33.333%
2024-07-15	39.2900	41.0300	39.2464	40.9300	+8.280%	21,148	+38.798%
2024-07-12	36.5600	37.9700	36.5600	37.8000	+4.161%	9,195	+50.291%
2024-07-11	37.6100	38.0700	36.0500	36.2900	-1.341%	9,920	+56.545%
2024-07-10	37.4200	37.4500	36.6500	36.7833	-0.553%	12,350	+54.445%
2024-07-09	38.4700	38.4700	36.9880	36.9880	-3.028%	16,205	+53.590%
2024-07-08	38.8400	39.1200	38.0036	38.1431	-0.455%	12,481	+48.939%
2024-07-05	36.3600	38.3174	35.8900	38.3174	+0.864%	23,273	+48.262%
2024-07-03	37.5100	38.2100	37.4700	37.9892	-0.241%	6,496	+49.543%
2024-07-02	37.9200	38.1700	37.6700	38.0811	+0.308%	6,644	+49.182%
2024-07-01	37.0000	38.1500	37.0000	37.9640	+4.411%	20,321	+49.642%
2024-06-28	37.0100	37.0200	36.2300	36.3600	-1.357%	7,924	+56.243%
2024-06-27	37.1500	37.7300	36.8400	36.8601	+0.546%	6,940	+54.123%
2024-06-26	36.9600	37.7100	36.6350	36.6600	-1.480%	6,585	+54.965%
2024-06-25	36.7700	37.8200	36.5100	37.2108	+2.683%	13,291	+52.671%
2024-06-24	36.2400	37.0400	35.7500	36.2385	-2.999%	16,661	+56.767%
2024-06-21	37.6100	37.6100	36.9901	37.3588	-3.190%	20,654	+52.066%
2024-06-20	38.8000	39.2280	37.9400	38.5900	+0.547%	8,959	+47.214%
2024-06-18	37.9600	38.6000	37.8000	38.3800	-0.776%	12,768	+48.020%
2024-06-17	38.0800	39.1000	37.4300	38.6800	+0.808%	10,263	+46.872%
2024-06-14	38.7400	38.9400	37.8800	38.3700	-0.699%	13,263	+48.058%
2024-06-13	38.6600	39.1000	38.1000	38.6400	-0.132%	9,149	+47.024%
2024-06-12	38.7000	39.6000	38.6910	38.6910	+2.291%	14,120	+46.830%
2024-06-11	37.0500	37.8400	36.1100	37.8244	+0.104%	7,314	+50.194%
2024-06-10	37.4600	38.0500	37.4600	37.7852	+0.761%	16,987	+50.350%
2024-06-07	39.2600	39.6500	37.5000	37.5000	-4.460%	14,568	+51.493%
2024-06-06	38.5300	39.5100	38.3800	39.2504	+1.843%	13,629	+44.737%
2024-06-05	37.9600	38.5500	37.5446	38.5400	+2.596%	12,530	+47.405%
2024-06-04	36.9300	38.0882	36.9300	37.5648	+1.253%	8,361	+51.232%
2024-06-03	37.7600	37.9900	36.8550	37.1000	+2.401%	7,079	+53.127%
2024-05-31	37.0900	37.0900	35.2500	36.2300	-0.984%	5,799	+56.804%
2024-05-30	37.2600	37.8000	36.4400	36.5900	-0.732%	8,719	+55.261%
2024-05-29	37.1300	37.3150	36.8500	36.8597	-2.271%	7,188	+54.125%
2024-05-28	37.6000	38.2648	37.1150	37.7162	+0.523%	10,444	+50.625%
2024-05-24	36.1300	37.5200	36.1300	37.5200	+4.309%	21,077	+51.413%
2024-05-23	37.6900	37.6900	35.7800	35.9700	-3.659%	13,872	+57.937%
2024-05-22	37.4400	38.2585	37.1600	37.3363	-0.232%	6,887	+52.158%
2024-05-21	37.8700	38.0800	37.3049	37.4231	-1.284%	26,275	+51.805%
2024-05-20	36.2500	37.9700	35.9100	37.9100	+5.092%	9,551	+49.855%
2024-05-17	36.1400	36.5899	35.6800	36.0731	+1.012%	11,279	+57.486%
2024-05-16	36.5800	36.6000	35.7100	35.7117	-3.742%	8,751	+59.080%
2024-05-15	36.2600	37.1500	35.3000	37.1000	+4.373%	7,771	+53.127%
2024-05-14	36.0100	36.3200	35.0000	35.5455	+3.965%	13,497	+59.823%
2024-05-13	34.0000	34.7300	33.1401	34.1900	+3.197%	21,284	+66.160%
2024-05-10	34.9000	34.9000	33.1307	33.1307	-3.883%	5,313	+71.472%
2024-05-09	34.0200	34.5420	33.8800	34.4693	+1.018%	4,455	+64.813%
2024-05-08	33.7000	34.1804	33.4600	34.1220	-0.577%	5,287	+66.491%
2024-05-07	35.2000	35.2300	34.2100	34.3200	-3.269%	11,334	+65.530%
2024-05-06	34.8700	35.7400	34.8700	35.4800	+3.582%	32,097	+60.118%
2024-05-03	34.3400	34.6710	33.9800	34.2529	+2.400%	7,288	+65.855%
2024-05-02	32.7800	33.4500	32.2200	33.4500	+4.044%	10,282	+69.836%
2024-05-01	31.8600	33.2100	31.5004	32.1500	-0.841%	14,429	+76.703%
2024-04-30	33.8100	33.9600	32.4200	32.4228	-6.407%	9,272	+75.216%
2024-04-29	35.1000	35.1000	34.4000	34.6424	-2.841%	11,333	+63.990%
2024-04-26	35.0100	35.6800	34.8700	35.6554	+1.640%	12,454	+59.331%
2024-04-25	34.3900	35.1408	32.5300	35.0800	-1.016%	18,861	+61.944%
2024-04-24	36.2100	36.5500	35.4200	35.4400	-2.045%	24,224	+60.299%
2024-04-23	34.9900	36.5799	34.9900	36.1800	+2.755%	9,878	+57.020%
2024-04-22	33.8300	35.2100	33.6200	35.2100	+6.600%	12,350	+61.346%
2024-04-19	33.1800	33.4609	32.7550	33.0300	+0.548%	13,827	+71.995%
2024-04-18	32.5300	33.4450	32.2400	32.8500	+1.703%	6,732	+72.938%
2024-04-17	32.8900	32.8900	31.7499	32.3000	-0.768%	10,870	+75.882%
2024-04-16	32.9200	32.9200	32.1400	32.5500	-2.105%	14,848	+74.531%
2024-04-15	35.1000	35.1678	33.2200	33.2500	-4.864%	17,729	+70.857%
2024-04-12	36.0700	36.1500	34.6238	34.9500	-4.278%	12,930	+62.546%
2024-04-11	36.2100	36.5118	35.6000	36.5118	+1.125%	18,461	+55.594%
2024-04-10	35.0000	36.1500	34.9000	36.1057	+0.545%	13,006	+57.344%
2024-04-09	36.3700	36.3900	35.4600	35.9100	-1.986%	13,198	+58.201%
2024-04-08	37.4500	37.7100	36.2600	36.6377	+1.771%	18,090	+55.059%
2024-04-05	36.2500	37.2450	36.0000	36.0000	-2.439%	31,256	+57.806%
2024-04-04	38.2500	38.5800	36.8300	36.9000	-1.631%	13,487	+53.957%
2024-04-03	37.1300	38.1600	37.1300	37.5117	+0.537%	10,010	+51.446%
2024-04-02	38.3000	39.4900	36.4601	37.3112	-3.632%	16,055	+52.260%
2024-04-01	39.9500	39.9500	38.3400	38.7173	-3.544%	39,683	+46.730%
2024-03-28	41.3300	41.8200	40.0500	40.1400	-1.803%	21,660	+41.530%
2024-03-27	41.5900	41.6400	40.2201	40.8772	+0.386%	23,921	+38.977%
2024-03-26	41.2100	41.3900	40.3000	40.7200	-0.634%	14,064	+39.514%
2024-03-25	38.9700	41.1200	38.9000	40.9800	+7.418%	30,131	+38.629%
2024-03-22	38.7800	38.9000	38.0200	38.1500	-3.344%	18,647	+48.912%
2024-03-21	39.3400	40.2000	38.7800	39.4700	+1.408%	27,378	+43.932%
2024-03-20	36.3700	38.9300	35.9500	38.9218	+7.134%	13,549	+45.959%
2024-03-19	35.6700	36.4500	34.4800	36.3300	-2.155%	40,052	+56.372%
2024-03-18	37.6400	37.9800	36.5855	37.1300	-2.187%	17,014	+53.003%
2024-03-15	35.7100	38.1142	35.7100	37.9600	+3.180%	19,266	+49.658%
2024-03-14	37.8900	38.0300	35.7440	36.7900	-4.118%	29,534	+54.417%
2024-03-13	37.7300	38.9700	37.4100	38.3700	+2.429%	36,280	+48.058%
2024-03-12	37.5900	37.6100	36.3000	37.4600	+0.672%	35,999	+51.655%
2024-03-11	39.9200	39.9200	37.0500	37.2100	-3.800%	62,829	+52.674%
2024-03-08	37.1700	39.7100	37.1000	38.6800	+4.938%	31,508	+46.872%
2024-03-07	36.6000	36.9400	35.8600	36.8600	+1.292%	38,146	+54.124%
2024-03-06	36.0900	36.9919	35.2785	36.3900	+5.401%	27,304	+56.114%
2024-03-05	36.9300	37.2100	34.5254	34.5254	-7.339%	26,452	+64.546%
2024-03-04	38.1000	38.7300	36.7601	37.2600	+1.521%	37,008	+52.469%

.dark-mode .L6PJHx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6PJHx{ color: #333333; background-color: white; border: 2px solid #333333; }STCESchwab Crypto Thematic ETFstock NYSE ETF

STCE
Schwab Crypto Thematic ETF
stock NYSE ETF