Dark

STCE
Schwab Crypto Thematic Natural Language Processing ETF
stock NYSE ETF

At Close

Sep 4, 2026 3:30:41 PM EDT

69.33USD-0.275%(-0.19)44,691

67.20Bid 71.67Ask 4.47Spread

Pre-market

Sep 4, 2026 8:18:30 AM EDT

71.69USD+3.120%(+2.17)411

After-hours

Sep 4, 2026 4:10:30 PM EDT

69.30USD-0.040%(-0.03)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	68.9900	69.3300	68.4900	69.3300	-0.275%	44,691	0.000%
2026-09-03	64.5700	69.5500	64.5700	69.5210	+9.172%	112,067	-0.275%
2026-09-02	62.2100	63.9300	61.6100	63.6800	+1.888%	26,352	+8.872%
2026-09-01	63.8400	63.8700	62.4500	62.5000	-4.288%	40,145	+10.928%
2026-08-31	64.2000	65.4700	63.3900	65.3000	+1.387%	44,459	+6.172%
2026-08-28	67.4600	67.6300	63.8850	64.4067	-6.549%	54,468	+7.644%
2026-08-27	67.7100	70.2200	67.3700	68.9200	+3.561%	41,884	+0.595%
2026-08-26	67.2000	67.6700	66.0600	66.5500	-2.434%	49,509	+4.177%
2026-08-25	65.1100	68.4100	65.0100	68.2100	+4.440%	39,706	+1.642%
2026-08-24	65.6500	67.0840	64.5900	65.3100	-0.925%	90,340	+6.155%
2026-08-21	67.0000	68.6100	64.6100	65.9200	+1.838%	146,898	+5.173%
2026-08-20	63.4900	65.0000	63.0000	64.7300	+5.259%	66,463	+7.106%
2026-08-19	59.9300	62.7900	58.4800	61.4959	+3.077%	71,923	+12.739%
2026-08-18	61.2300	61.9600	59.4150	59.6600	-4.727%	57,330	+16.209%
2026-08-17	61.6200	62.9350	61.6100	62.6200	+1.655%	42,497	+10.715%
2026-08-14	60.5800	61.9500	60.3275	61.6005	+0.622%	31,772	+12.548%
2026-08-13	61.7000	63.4700	60.6600	61.2200	-0.714%	70,679	+13.247%
2026-08-12	62.5500	62.9400	61.1950	61.6600	+2.171%	37,572	+12.439%
2026-08-11	61.5400	61.7500	59.9500	60.3500	+0.903%	49,531	+14.880%
2026-08-10	62.3800	62.3800	59.8100	59.8100	-4.350%	50,076	+15.917%
2026-08-07	63.2500	63.2500	61.1100	62.5300	+1.181%	140,565	+10.875%
2026-08-06	62.0100	63.4200	61.4900	61.8000	-2.416%	71,849	+12.184%
2026-08-05	65.0900	66.0800	63.3200	63.3300	-2.704%	81,863	+9.474%
2026-08-04	64.6600	66.0600	64.3400	65.0900	+0.246%	82,311	+6.514%
2026-08-03	61.6500	65.5100	60.7400	64.9300	+3.955%	65,238	+6.777%
2026-07-31	65.9500	66.0178	62.0300	62.4600	-4.085%	106,020	+10.999%
2026-07-30	60.8100	65.3600	60.2100	65.1200	+12.063%	91,745	+6.465%
2026-07-29	62.2500	62.5200	57.7300	58.1100	-7.261%	131,112	+19.308%
2026-07-28	62.9000	63.2400	60.3800	62.6600	-2.823%	130,997	+10.645%
2026-07-27	65.4400	66.0000	62.8500	64.4800	+0.186%	119,187	+7.522%
2026-07-24	66.9100	66.9100	64.1300	64.3600	-4.694%	80,907	+7.722%
2026-07-23	66.4200	69.4700	66.4200	67.5300	-0.295%	78,104	+2.665%
2026-07-22	66.9500	69.4100	66.9500	67.7300	-0.885%	104,858	+2.362%
2026-07-21	66.4400	69.2000	66.4400	68.3350	+4.921%	106,907	+1.456%
2026-07-20	63.0700	66.0000	63.0700	65.1300	+5.508%	92,348	+6.449%
2026-07-17	60.9100	62.7200	59.3800	61.7300	-1.876%	95,182	+12.312%
2026-07-16	65.6000	65.8000	62.4000	62.9100	-5.427%	139,972	+10.205%
2026-07-15	66.3800	67.5300	64.6500	66.5200	+1.495%	161,863	+4.224%
2026-07-14	66.2600	66.7600	64.5100	65.5400	+2.199%	165,475	+5.783%
2026-07-13	65.3400	66.5200	63.2200	64.1300	-3.578%	195,485	+8.109%
2026-07-10	68.6400	68.8979	65.9200	66.5100	-1.277%	178,883	+4.240%
2026-07-09	67.1400	68.4000	66.4100	67.3700	+2.355%	110,194	+2.909%
2026-07-08	63.8800	65.8600	63.6800	65.8200	+1.075%	82,225	+5.333%
2026-07-07	67.6000	68.0550	64.0000	65.1200	-5.321%	166,385	+6.465%
2026-07-06	66.9800	70.0100	66.9800	68.7800	+4.307%	108,739	+0.800%
2026-07-02	69.4500	70.9200	65.2450	65.9400	-4.268%	286,847	+5.141%
2026-07-01	68.8500	70.3800	67.3900	68.8800	-1.530%	194,189	+0.653%
2026-06-30	70.0100	70.4800	69.0200	69.9500	-1.921%	206,137	-0.886%
2026-06-29	74.0600	74.2000	68.9800	71.3200	-2.221%	118,226	-2.790%
2026-06-26	70.0300	73.5900	69.4800	72.9400	+2.300%	176,175	-4.949%
2026-06-25	75.0000	75.4500	70.0000	71.3000	-3.361%	145,596	-2.763%
2026-06-24	77.7800	77.7800	72.1200	73.7800	-4.504%	245,400	-6.031%
2026-06-23	75.6000	79.8200	75.2100	77.2600	-2.153%	108,488	-10.264%
2026-06-22	79.3800	84.0800	78.9600	78.9600	+0.013%	80,373	-12.196%
2026-06-18	79.0400	79.5350	77.4050	78.9500	+2.240%	86,290	-12.185%
2026-06-17	77.9100	81.0750	77.1001	77.2200	-1.555%	113,261	-10.218%
2026-06-16	78.5500	80.8500	78.3200	78.4400	-0.520%	121,040	-11.614%
2026-06-15	79.8200	80.3450	78.6900	78.8500	+3.914%	124,851	-12.074%
2026-06-12	74.9400	78.0400	74.6200	75.8800	+1.308%	254,213	-8.632%
2026-06-11	70.5300	75.1100	69.9600	74.9000	+6.870%	174,920	-7.437%
2026-06-10	72.1500	74.9300	70.0850	70.0850	-4.620%	157,354	-1.077%
2026-06-09	76.4300	77.9000	70.3700	73.4800	-2.779%	351,344	-5.648%
2026-06-08	73.5500	76.3300	72.7700	75.5800	+5.721%	387,390	-8.269%
2026-06-05	76.2100	76.2100	69.2500	71.4900	-9.208%	391,325	-3.021%
2026-06-04	76.7700	79.5900	76.1900	78.7400	-0.518%	122,630	-11.951%
2026-06-03	80.1600	81.8000	78.8600	79.1500	-1.957%	223,022	-12.407%
2026-06-02	81.3100	83.2300	79.8700	80.7300	-2.062%	128,895	-14.121%
2026-06-01	78.8600	83.5200	78.0000	82.4300	+2.359%	130,595	-15.892%
2026-05-29	80.2800	80.6550	77.9000	80.5300	-0.457%	121,835	-13.908%
2026-05-28	77.6100	81.1400	76.6550	80.9000	+2.743%	86,606	-14.302%
2026-05-27	76.2000	79.1900	74.9600	78.7400	+2.794%	142,022	-11.951%
2026-05-26	76.4200	78.0000	75.7000	76.6000	+2.461%	164,730	-9.491%
2026-05-22	75.0000	76.0900	73.8900	74.7600	-0.160%	180,696	-7.263%
2026-05-21	72.1200	74.9000	71.7000	74.8800	+3.949%	102,536	-7.412%
2026-05-20	70.2600	73.0800	69.6000	72.0350	+3.677%	125,413	-3.755%
2026-05-19	68.7600	70.1500	67.1800	69.4800	-1.086%	167,328	-0.216%
2026-05-18	71.9000	71.9000	68.4300	70.2431	-1.219%	113,625	-1.300%
2026-05-15	73.6900	73.6900	70.4250	71.1100	-6.520%	75,568	-2.503%
2026-05-14	73.1800	76.6500	71.8050	76.0700	+3.609%	92,541	-8.860%
2026-05-13	73.4100	74.2000	71.4700	73.4200	+0.447%	115,426	-5.571%
2026-05-12	73.2400	73.7650	70.2900	73.0930	-2.230%	169,344	-5.148%
2026-05-11	72.5600	76.6050	71.2500	74.7600	+1.548%	133,525	-7.263%
2026-05-08	73.8500	74.1400	71.5600	73.6200	+1.112%	110,396	-5.827%
2026-05-07	74.8700	74.8700	71.2253	72.8100	-4.587%	149,763	-4.780%
2026-05-06	73.6300	76.3100	73.1900	76.3100	+7.252%	324,701	-9.147%
2026-05-05	69.2600	71.1799	68.5500	71.1500	+4.387%	61,753	-2.558%
2026-05-04	66.5000	68.6000	66.4200	68.1600	+3.007%	118,600	+1.717%
2026-05-01	65.7600	67.3500	65.7600	66.1700	+1.910%	130,640	+4.776%
2026-04-30	62.6700	65.1500	62.6700	64.9300	+4.946%	83,485	+6.777%
2026-04-29	63.7400	63.7400	61.2800	61.8700	-3.192%	92,977	+12.058%
2026-04-28	63.8600	64.2599	62.4800	63.9100	-2.278%	98,186	+8.481%
2026-04-27	66.6300	66.9100	64.7200	65.4000	-1.831%	85,124	+6.009%
2026-04-24	67.8800	68.1500	66.1900	66.6200	-0.508%	122,833	+4.068%
2026-04-23	67.6100	68.9200	65.6000	66.9600	-1.833%	92,686	+3.539%
2026-04-22	67.8100	69.0400	67.7144	68.2100	+4.058%	86,024	+1.642%
2026-04-21	68.5400	68.5400	65.3600	65.5500	-3.829%	172,461	+5.767%
2026-04-20	66.1000	68.3600	65.9600	68.1600	+0.948%	93,030	+1.717%
2026-04-17	66.2200	68.4328	65.7400	67.5200	+4.666%	135,962	+2.681%
2026-04-16	65.0300	65.1000	62.3800	64.5100	-0.586%	70,245	+7.472%
2026-04-15	63.9900	64.8900	63.1300	64.8900	+1.980%	538,632	+6.842%
2026-04-14	62.6900	64.5900	62.3600	63.6300	+4.689%	78,537	+8.958%
2026-04-13	57.0500	60.8700	56.7400	60.7800	+4.397%	83,099	+14.067%
2026-04-10	58.0700	59.3350	57.8900	58.2200	+0.997%	71,728	+19.083%
2026-04-09	56.6600	58.6600	56.2200	57.6450	+0.444%	92,355	+20.271%
2026-04-08	57.8300	58.0800	56.2700	57.3900	+5.710%	75,565	+20.805%
2026-04-07	53.3300	54.2900	52.2700	54.2900	+0.277%	68,619	+27.703%
2026-04-06	53.1000	54.6800	53.1000	54.1400	+2.596%	71,309	+28.057%
2026-04-02	49.9700	52.8000	49.7500	52.7700	+1.073%	112,216	+31.381%
2026-04-01	52.8500	53.3800	51.9200	52.2100	+0.442%	69,307	+32.791%
2026-03-31	49.9700	52.0600	49.3400	51.9800	+6.429%	103,343	+33.378%
2026-03-30	51.6800	51.8150	48.3500	48.8400	-3.745%	103,398	+41.953%
2026-03-27	52.5100	52.5100	50.2000	50.7400	-5.141%	81,960	+36.638%
2026-03-26	55.2300	56.2000	53.3000	53.4900	-5.066%	109,464	+29.613%
2026-03-25	56.6600	57.5000	55.6700	56.3442	+2.272%	58,974	+23.047%
2026-03-24	55.5900	56.3300	54.3300	55.0923	-2.526%	62,340	+25.843%
2026-03-23	55.0800	57.4300	55.0800	56.5200	+3.783%	197,993	+22.665%
2026-03-20	56.2800	56.4800	53.7000	54.4600	-3.951%	312,571	+27.304%
2026-03-19	55.3400	57.2500	54.4700	56.7000	+0.088%	98,656	+22.275%
2026-03-18	57.6300	58.4200	56.5600	56.6500	-3.525%	53,666	+22.383%
2026-03-17	57.8200	59.4574	57.6300	58.7200	+1.137%	89,613	+18.069%
2026-03-16	58.2600	58.6200	57.1200	58.0600	+4.125%	108,514	+19.411%
2026-03-13	56.8800	58.1300	55.5700	55.7600	+0.996%	115,639	+24.336%
2026-03-12	55.5900	55.7200	54.1600	55.2100	-2.473%	65,854	+25.575%
2026-03-11	56.0100	57.6400	55.5800	56.6100	+1.288%	101,211	+22.470%
2026-03-10	56.1100	57.0000	55.5801	55.8900	+0.036%	86,834	+24.047%
2026-03-09	53.7300	55.9800	53.0000	55.8700	+3.253%	75,604	+24.092%
2026-03-06	55.9000	56.2100	53.9100	54.1100	-5.945%	99,094	+28.128%
2026-03-05	58.7800	59.4325	56.1300	57.5300	-3.603%	146,370	+20.511%
2026-03-04	57.3100	60.0900	57.3100	59.6800	+8.293%	52,523	+16.170%
2026-03-03	55.7700	56.3300	53.9500	55.1100	-4.571%	128,316	+25.803%
2026-03-02	55.0100	58.7200	55.0100	57.7500	+1.978%	109,446	+20.052%
2026-02-27	57.7000	57.7700	55.7700	56.6300	-3.494%	71,877	+22.426%
2026-02-26	58.8900	59.6400	57.2800	58.6800	-0.441%	135,570	+18.149%
2026-02-25	59.2500	60.0700	58.9400	58.9400	+2.380%	81,547	+17.628%
2026-02-24	54.3800	57.8200	54.2800	57.5700	+4.445%	107,797	+20.427%
2026-02-23	54.6400	55.4800	54.1500	55.1200	-0.810%	123,289	+25.780%
2026-02-20	56.3600	58.0000	55.3100	55.5700	-1.976%	105,180	+24.762%
2026-02-19	55.3000	56.8200	54.5150	56.6900	+0.461%	70,507	+22.297%
2026-02-18	56.3100	58.1200	55.8700	56.4300	-0.053%	63,744	+22.860%
2026-02-17	57.1900	57.5300	55.4900	56.4600	-2.956%	116,293	+22.795%
2026-02-13	57.3000	59.3600	56.1000	58.1800	+3.542%	78,891	+19.165%
2026-02-12	58.7800	58.7800	55.6100	56.1900	-3.817%	138,581	+23.385%
2026-02-11	60.0900	60.0900	56.9300	58.4200	-2.308%	133,349	+18.675%
2026-02-10	60.7100	61.8500	59.8000	59.8000	-2.891%	108,615	+15.936%
2026-02-09	57.7100	61.8300	57.7100	61.5800	+5.355%	156,399	+12.585%
2026-02-06	54.8700	58.6800	54.3400	58.4500	+13.672%	220,329	+18.614%
2026-02-05	55.7000	57.1800	51.1872	51.4200	-11.740%	398,799	+34.831%
2026-02-04	61.3300	61.5500	56.3600	58.2600	-6.694%	314,063	+19.001%
2026-02-03	63.5000	64.3800	59.8200	62.4400	-1.669%	583,822	+11.035%
2026-02-02	63.2100	65.1300	62.6200	63.5000	-2.667%	191,588	+9.181%
2026-01-30	67.3300	67.9050	64.4500	65.2400	-4.522%	186,568	+6.269%
2026-01-29	71.0800	71.0800	66.9200	68.3300	-4.674%	421,516	+1.463%
2026-01-28	72.4600	73.2000	70.3900	71.6800	-0.361%	211,436	-3.278%
2026-01-27	69.3200	72.2000	68.8000	71.9400	+4.549%	179,702	-3.628%
2026-01-26	70.7400	71.1600	68.7500	68.8100	-3.384%	148,167	+0.756%
2026-01-23	69.4600	73.0945	67.7301	71.2200	+1.947%	593,949	-2.654%
2026-01-22	72.0000	72.1099	69.6900	69.8600	-1.772%	132,514	-0.759%
2026-01-21	71.5000	73.6900	68.4000	71.1200	+0.169%	288,180	-2.517%
2026-01-20	71.1900	73.1371	70.3000	71.0000	-5.497%	597,277	-2.352%
2026-01-16	72.8900	75.7700	72.0700	75.1300	+3.685%	58,248	-7.720%
2026-01-15	74.1700	74.1700	71.6400	72.4600	-1.267%	103,315	-4.320%
2026-01-14	73.2100	74.4400	71.9100	73.3900	+1.727%	149,414	-5.532%
2026-01-13	71.7700	72.7100	70.8700	72.1443	+2.073%	234,778	-3.901%
2026-01-12	67.9800	71.1300	67.6200	70.6791	+3.802%	107,739	-1.909%
2026-01-09	69.2100	70.3800	67.8900	68.0900	-0.620%	88,971	+1.821%
2026-01-08	67.0000	69.5100	66.6521	68.5147	+1.174%	115,509	+1.190%
2026-01-07	68.7700	69.3900	67.7000	67.7200	-2.025%	86,875	+2.377%
2026-01-06	70.1700	70.2100	66.6300	69.1200	-0.946%	134,486	+0.304%
2026-01-05	67.0700	70.3500	66.9700	69.7800	+7.860%	161,138	-0.645%
2026-01-02	61.4300	64.8807	60.7800	64.6950	+7.897%	110,736	+7.164%
2025-12-31	60.8500	61.5190	59.6600	59.9600	-1.479%	94,493	+15.627%
2025-12-30	62.4300	62.6690	60.8450	60.8600	-1.965%	127,011	+13.917%
2025-12-29	62.1800	64.5550	61.9300	62.0800	-1.772%	81,996	+11.678%
2025-12-26	65.7100	65.7100	63.0000	63.2000	-3.290%	171,084	+9.699%
2025-12-24	64.8500	65.4200	64.3500	65.3500	+0.461%	17,383	+6.090%
2025-12-23	65.4200	66.2200	64.7800	65.0500	-2.180%	77,870	+6.580%
2025-12-22	67.6600	68.4568	66.3200	66.5000	+1.760%	92,611	+4.256%
2025-12-19	62.1800	65.5200	62.1800	65.3500	+7.395%	101,913	+6.090%
2025-12-18	62.5400	64.0400	60.6100	60.8500	+1.013%	52,432	+13.936%
2025-12-17	63.5700	65.0900	60.2400	60.2400	-3.523%	75,520	+15.090%
2025-12-16	61.6500	62.9400	60.0000	62.4400	+1.003%	142,148	+11.035%
2025-12-15	67.9400	67.9400	61.7000	61.8200	-9.021%	108,697	+12.148%
2025-12-12	71.9700	73.2200	67.8300	67.9500	-6.547%	66,875	+2.031%
2025-12-11	70.8700	72.7100	68.9700	72.7100	-1.182%	63,002	-4.649%
2025-12-10	73.9000	75.5200	72.6400	73.5800	-1.789%	54,134	-5.776%
2025-12-09	72.0900	76.7000	71.5000	74.9200	+3.054%	51,270	-7.461%
2025-12-08	72.8700	73.0600	71.0101	72.7000	+1.169%	72,622	-4.635%
2025-12-05	73.6200	73.6200	71.0400	71.8600	-3.789%	50,803	-3.521%
2025-12-04	72.2800	75.2500	71.3100	74.6900	+2.469%	77,459	-7.176%
2025-12-03	70.4900	72.9950	69.7500	72.8900	+3.802%	52,854	-4.884%
2025-12-02	73.8100	74.6100	70.2100	70.2200	-3.464%	83,167	-1.267%
2025-12-01	71.7600	73.7100	70.8900	72.7400	-4.226%	96,988	-4.688%
2025-11-28	74.6100	77.1363	74.4300	75.9500	+4.918%	94,828	-8.716%
2025-11-26	70.2100	73.2800	68.7500	72.3900	+5.463%	92,874	-4.227%
2025-11-25	67.0900	68.7700	64.7950	68.6400	+0.410%	92,405	+1.005%
2025-11-24	63.1500	68.5000	63.1500	68.3600	+10.597%	147,283	+1.419%
2025-11-21	61.7000	63.2400	58.6936	61.8100	-1.278%	167,541	+12.166%
2025-11-20	69.0400	70.5700	62.4500	62.6100	-3.884%	179,297	+10.733%
2025-11-19	68.2100	68.8700	64.2700	65.1400	-3.895%	102,158	+6.432%
2025-11-18	65.1600	69.2700	64.9500	67.7800	+2.232%	179,211	+2.287%
2025-11-17	66.2200	68.8200	64.5100	66.3000	-1.222%	153,023	+4.570%
2025-11-14	65.7000	70.5300	64.6600	67.1200	-3.591%	195,613	+3.293%
2025-11-13	75.0100	75.8300	69.1900	69.6200	-11.051%	227,196	-0.417%
2025-11-12	82.7000	82.7400	76.7800	78.2700	-4.010%	155,968	-11.422%
2025-11-11	84.1000	84.1000	80.6200	81.5400	-4.943%	94,915	-14.974%
2025-11-10	91.7500	91.8900	85.3900	85.7800	-1.752%	104,308	-19.177%
2025-11-07	84.3300	88.0299	81.5600	87.3100	-0.342%	130,705	-20.593%
2025-11-06	94.1800	94.1800	87.3500	87.6100	-7.623%	126,569	-20.865%
2025-11-05	92.4100	95.2250	91.1910	94.8400	+5.425%	102,021	-26.898%
2025-11-04	90.7100	96.1232	88.4100	89.9600	-6.194%	167,245	-22.932%
2025-11-03	98.9200	100.0000	93.0000	95.9000	+3.485%	160,466	-27.706%
2025-10-31	94.3900	95.4700	90.8400	92.6700	+1.645%	125,045	-25.186%
2025-10-30	92.2100	94.2500	90.8900	91.1700	-4.273%	85,582	-23.955%
2025-10-29	97.9700	98.0762	92.9300	95.2400	-1.865%	154,649	-27.205%
2025-10-28	100.2200	101.7300	96.5850	97.0500	-4.072%	122,977	-28.563%
2025-10-27	102.0300	102.3699	99.3200	101.1700	+1.904%	193,594	-31.472%
2025-10-24	95.8300	99.3300	95.0500	99.2800	+8.621%	129,235	-30.167%
2025-10-23	89.1800	92.8381	88.2200	91.4000	+4.065%	153,872	-24.147%
2025-10-22	92.9300	94.9800	84.8350	87.8300	-8.701%	217,966	-21.063%
2025-10-21	99.8400	100.2950	94.8200	96.2000	-4.383%	156,438	-27.931%
2025-10-20	101.7900	105.0600	99.3000	100.6100	+4.649%	165,898	-31.090%
2025-10-17	93.3000	96.4600	91.6800	96.1400	-2.495%	292,796	-27.886%
2025-10-16	107.6300	107.6300	98.3000	98.6000	-8.780%	290,428	-29.686%
2025-10-15	108.8700	109.6400	102.8101	108.0900	+3.534%	338,781	-35.859%
2025-10-14	97.5500	107.4600	94.0600	104.4000	+3.050%	226,032	-33.592%
2025-10-13	96.6700	101.3100	93.7396	101.3100	+9.100%	215,360	-31.566%
2025-10-10	101.3100	105.6300	91.9500	92.8600	-5.332%	421,430	-25.339%
2025-10-09	96.9400	98.3084	94.1800	98.0900	+2.028%	188,190	-29.320%
2025-10-08	93.8400	96.6393	92.1101	96.1400	+3.980%	174,436	-27.886%
2025-10-07	94.4800	94.4800	88.0000	92.4600	+0.489%	297,009	-25.016%
2025-10-06	89.9900	92.2000	89.1401	92.0100	+7.051%	240,124	-24.649%
2025-10-03	86.1200	88.7150	84.4700	85.9500	+2.188%	185,539	-19.337%
2025-10-02	82.5500	84.2899	81.4350	84.1100	+4.523%	154,983	-17.572%
2025-10-01	79.7200	81.3800	78.7600	80.4700	+2.379%	110,300	-13.844%
2025-09-30	78.3400	79.0100	77.2500	78.6000	+0.064%	64,008	-11.794%
2025-09-29	74.7000	78.6619	74.7000	78.5500	+7.441%	115,535	-11.738%
2025-09-26	74.2300	74.2350	71.0200	73.1100	-1.575%	109,932	-5.170%
2025-09-25	76.5600	77.6200	72.9300	74.2800	-6.625%	143,794	-6.664%
2025-09-24	78.7900	81.2388	78.5166	79.5500	+3.231%	122,497	-12.847%
2025-09-23	80.7200	81.2100	76.4400	77.0600	-2.493%	149,441	-10.031%
2025-09-22	76.7100	79.3053	74.6900	79.0300	+2.636%	99,927	-12.274%
2025-09-19	76.3700	78.2100	76.1600	77.0000	+0.693%	295,555	-9.961%
2025-09-18	77.5300	77.9800	75.7500	76.4700	+0.791%	127,923	-9.337%
2025-09-17	73.0100	76.3400	71.6901	75.8700	+2.610%	126,967	-8.620%
2025-09-16	72.6900	74.0400	70.7500	73.9400	+2.666%	84,290	-6.235%
2025-09-15	71.2500	72.2500	70.1600	72.0200	+2.827%	117,740	-3.735%
2025-09-12	68.1500	70.1400	67.4050	70.0400	+3.686%	81,067	-1.014%
2025-09-11	67.2500	68.7480	66.3193	67.5500	+1.062%	80,387	+2.635%
2025-09-10	64.5900	67.2450	64.3679	66.8400	+5.194%	81,015	+3.725%
2025-09-09	59.4100	63.5600	59.4100	63.5400	+9.007%	71,568	+9.112%
2025-09-08	57.9100	58.8400	57.0200	58.2900	+1.339%	40,949	+18.940%
2025-09-05	58.9400	59.0795	55.9100	57.5200	-0.104%	42,019	+20.532%
2025-09-04	59.4800	59.5234	57.4900	57.5800	-3.857%	48,067	+20.406%
2025-09-03	61.9900	62.0000	59.3176	59.8900	-1.924%	48,337	+15.762%
2025-09-02	58.2700	61.6400	57.2900	61.0650	+2.252%	51,383	+13.535%
2025-08-29	59.7200	60.7200	58.4400	59.7200	+2.103%	41,153	+16.092%
2025-08-28	58.8500	59.4700	58.3900	58.4900	+0.671%	33,498	+18.533%
2025-08-27	58.2100	58.8400	57.5100	58.1000	-0.326%	24,380	+19.329%
2025-08-26	56.6300	58.3600	56.5000	58.2900	+2.641%	33,629	+18.940%
2025-08-25	55.9700	57.2300	54.9500	56.7900	-0.035%	21,728	+22.081%
2025-08-22	53.8600	57.1600	53.1400	56.8100	+5.321%	29,337	+22.038%
2025-08-21	53.9100	54.4400	53.2700	53.9400	-1.299%	33,098	+28.532%
2025-08-20	53.9500	54.6500	51.3500	54.6500	+1.260%	30,353	+26.862%
2025-08-19	57.4300	57.4300	53.5000	53.9700	-5.713%	37,550	+28.460%
2025-08-18	54.9700	57.6800	54.8200	57.2400	+4.414%	53,441	+21.122%
2025-08-15	55.7400	55.7400	53.6700	54.8200	-1.314%	71,755	+26.468%
2025-08-14	54.0000	55.5900	53.3101	55.5500	+1.424%	46,722	+24.806%
2025-08-13	54.9700	55.5089	54.1599	54.7700	+0.847%	57,543	+26.584%
2025-08-12	54.1200	54.5785	53.6500	54.3100	+1.192%	33,716	+27.656%
2025-08-11	54.5600	55.4300	53.6700	53.6705	+0.300%	66,987	+29.177%
2025-08-08	54.5400	54.6400	52.5800	53.5100	-1.200%	35,299	+29.565%
2025-08-07	55.5500	56.1000	53.4300	54.1600	-0.587%	53,118	+28.010%
2025-08-06	53.2800	54.4800	52.6700	54.4800	+2.502%	31,541	+27.258%
2025-08-05	53.5800	53.5800	51.9600	53.1500	-1.373%	31,082	+30.442%
2025-08-04	52.0000	53.8900	51.5000	53.8900	+5.028%	35,165	+28.651%
2025-08-01	52.3600	52.6817	50.4100	51.3100	-6.420%	69,340	+35.120%
2025-07-31	55.1400	56.3172	54.8000	54.8300	+0.920%	28,515	+26.445%
2025-07-30	54.7900	55.3900	53.5000	54.3300	-0.220%	79,906	+27.609%
2025-07-29	56.8400	56.8400	53.7200	54.4500	-4.019%	68,883	+27.328%
2025-07-28	58.5600	58.5600	56.2550	56.7300	-1.800%	66,202	+22.210%
2025-07-25	58.3200	58.3200	56.8200	57.7700	-1.718%	47,041	+20.010%
2025-07-24	59.1300	59.8400	58.4300	58.7800	-0.339%	50,228	+17.948%
2025-07-23	59.1200	59.2400	57.4100	58.9800	-0.774%	73,329	+17.548%
2025-07-22	58.7800	59.6503	56.5000	59.4400	+2.837%	62,917	+16.639%
2025-07-21	59.3800	61.7000	57.7400	57.8000	-1.010%	129,280	+19.948%
2025-07-18	59.5000	60.6600	57.1650	58.3900	-0.034%	74,845	+18.736%
2025-07-17	57.1000	58.7639	56.3900	58.4100	+2.348%	77,062	+18.695%
2025-07-16	55.9700	57.3400	55.9700	57.0700	+3.915%	87,763	+21.482%
2025-07-15	55.9600	55.9600	54.5000	54.9200	-2.225%	62,766	+26.238%
2025-07-14	55.9500	58.1764	55.7700	56.1700	+2.276%	79,196	+23.429%
2025-07-11	56.8700	57.2900	54.7300	54.9200	-1.736%	69,273	+26.238%
2025-07-10	55.0100	56.4799	54.3300	55.8900	+1.544%	38,509	+24.047%
2025-07-09	54.7600	55.0724	53.0600	55.0400	+2.210%	35,564	+25.963%
2025-07-08	54.9900	56.1000	53.7350	53.8500	+0.074%	23,952	+28.747%
2025-07-07	54.4600	54.4600	51.7700	53.8100	-2.306%	57,363	+28.842%
2025-07-03	54.3700	56.0300	54.3071	55.0800	+2.151%	31,847	+25.871%
2025-07-02	50.8800	53.9200	50.8800	53.9200	+7.840%	36,112	+28.579%
2025-07-01	49.6100	51.0000	49.1900	50.0000	-0.100%	69,257	+38.660%
2025-06-30	48.8900	50.2045	48.5900	50.0500	+4.227%	48,575	+38.521%
2025-06-27	48.4100	48.9100	47.3400	48.0200	0.000%	22,297	+44.377%
2025-06-26	45.8800	48.2300	45.4400	48.0200	+4.165%	32,301	+44.377%
2025-06-25	47.0000	47.1300	45.8911	46.1000	+0.065%	16,263	+50.390%
2025-06-24	44.5100	46.0700	44.4595	46.0700	+6.006%	21,748	+50.488%
2025-06-23	43.1700	43.8300	41.5600	43.4600	-1.384%	152,486	+59.526%
2025-06-20	45.2300	45.2300	43.7300	44.0700	-0.140%	29,258	+57.318%
2025-06-18	43.2300	44.5400	42.8500	44.1317	+1.452%	18,615	+57.098%
2025-06-17	44.5200	44.7000	42.9000	43.5000	-4.122%	28,394	+59.379%
2025-06-16	44.7000	45.4697	44.2700	45.3700	+3.845%	25,794	+52.810%
2025-06-13	44.1000	44.8400	43.3150	43.6900	-3.169%	19,135	+58.686%
2025-06-12	45.1100	46.1700	44.8200	45.1200	-1.571%	14,066	+53.657%
2025-06-11	46.2600	46.4800	45.4500	45.8400	-1.143%	12,553	+51.243%
2025-06-10	46.8700	46.9600	45.8400	46.3700	+0.065%	25,960	+49.515%
2025-06-09	46.5800	46.5800	45.3600	46.3400	+1.594%	36,413	+49.612%
2025-06-06	44.1100	46.0807	44.1100	45.6130	+5.610%	22,706	+51.996%
2025-06-05	45.5000	45.7200	42.9800	43.1900	-4.044%	23,739	+60.523%
2025-06-04	43.4300	45.0100	43.3100	45.0100	+3.471%	21,844	+54.032%
2025-06-03	42.7500	43.6100	42.1301	43.5000	+3.227%	24,791	+59.379%
2025-06-02	41.5500	42.3000	41.2000	42.1400	+1.837%	17,846	+64.523%
2025-05-30	41.7800	41.8200	40.8500	41.3800	-1.943%	19,817	+67.545%
2025-05-29	43.6100	43.6100	42.1600	42.2000	-1.356%	16,306	+64.289%
2025-05-28	44.3900	44.3900	42.7300	42.7800	-4.552%	17,775	+62.062%
2025-05-27	44.9900	45.0300	44.1900	44.8200	+2.329%	17,364	+54.685%
2025-05-23	43.6600	44.2200	43.2700	43.8000	-3.012%	22,443	+58.288%
2025-05-22	45.6200	46.3900	44.6900	45.1600	+2.126%	29,136	+53.521%
2025-05-21	44.2500	46.1800	43.7100	44.2200	-1.118%	36,087	+56.784%
2025-05-20	45.0000	45.0000	43.8000	44.7200	-0.843%	13,375	+55.031%
2025-05-19	43.2900	45.2901	43.2700	45.1000	+1.257%	23,139	+53.725%
2025-05-16	41.9700	44.7300	41.9700	44.5400	+6.734%	29,068	+55.658%
2025-05-15	42.2000	42.2000	40.5979	41.7300	-2.386%	23,157	+66.139%
2025-05-14	43.2400	43.4700	42.6380	42.7500	-1.110%	26,410	+62.175%
2025-05-13	42.2200	43.3060	41.7510	43.2300	+4.698%	34,182	+60.375%
2025-05-12	41.9900	42.1599	40.7500	41.2900	+3.019%	38,687	+67.910%
2025-05-09	40.0600	41.2900	39.3600	40.0800	+0.628%	24,799	+72.979%
2025-05-08	39.0900	40.5100	38.7700	39.8300	+5.706%	19,469	+74.065%
2025-05-07	37.8000	37.8000	37.3202	37.6800	+0.722%	24,725	+83.997%
2025-05-06	36.5300	37.5200	36.3300	37.4100	+0.917%	12,446	+85.325%
2025-05-05	37.5400	37.5700	36.8400	37.0700	-3.589%	20,712	+87.025%
2025-05-02	37.8800	39.0800	37.7200	38.4500	+2.615%	28,167	+80.312%
2025-05-01	37.2000	38.1800	36.7700	37.4700	+3.566%	15,014	+85.028%
2025-04-30	35.9600	36.2900	34.9200	36.1800	-1.898%	39,310	+91.625%
2025-04-29	36.8200	37.2000	36.5800	36.8800	0.000%	16,456	+87.988%
2025-04-28	37.6300	37.6300	35.8100	36.8800	-1.126%	19,774	+87.988%
2025-04-25	36.6900	37.7050	36.5800	37.3000	+2.080%	31,700	+85.871%
2025-04-24	35.3800	36.5400	35.2500	36.5400	+3.250%	17,443	+89.737%
2025-04-23	36.0500	36.3500	35.1933	35.3900	+2.788%	65,413	+95.903%
2025-04-22	32.4100	34.7904	32.2600	34.4300	+9.406%	69,465	+101.365%
2025-04-21	32.1800	32.4400	31.3101	31.4700	-1.840%	18,253	+120.305%
2025-04-17	31.6900	32.0600	31.0859	32.0600	+2.004%	14,587	+116.251%
2025-04-16	31.2600	31.7650	30.9000	31.4300	-1.132%	12,851	+120.585%
2025-04-15	32.9200	32.9200	31.4450	31.7900	-3.462%	28,241	+118.087%
2025-04-14	33.6700	33.6700	32.4300	32.9300	+1.448%	37,798	+110.538%
2025-04-11	31.3800	32.5100	31.0800	32.4600	+4.575%	41,305	+113.586%
2025-04-10	32.0600	32.2400	30.0900	31.0400	-6.478%	35,522	+123.357%
2025-04-09	29.1000	33.7400	28.6800	33.1900	+14.460%	108,719	+108.888%
2025-04-08	32.2800	32.2800	28.8400	28.9971	-5.606%	41,315	+139.093%
2025-04-07	28.4200	32.6102	28.0700	30.7192	-0.489%	154,130	+125.689%
2025-04-04	31.2700	31.6000	28.6930	30.8700	-4.840%	58,145	+124.587%
2025-04-03	32.5200	33.2400	32.2574	32.4400	-8.284%	37,038	+113.718%
2025-04-02	33.3900	35.4000	33.3600	35.3700	+3.361%	24,825	+96.014%
2025-04-01	32.8400	34.2800	32.1100	34.2200	+4.616%	25,473	+102.601%
2025-03-31	32.6000	32.8000	31.6900	32.7100	-2.300%	32,370	+111.954%
2025-03-28	35.0100	35.0400	33.2900	33.4800	-5.664%	37,379	+107.079%
2025-03-27	35.9500	36.3750	35.4389	35.4900	-2.473%	21,076	+95.351%
2025-03-26	38.2900	38.2900	36.0796	36.3900	-5.628%	9,882	+90.519%
2025-03-25	39.1500	39.1500	38.1601	38.5600	-1.983%	14,651	+79.798%
2025-03-24	37.3100	39.3400	37.3100	39.3400	+8.285%	33,193	+76.233%
2025-03-21	35.9300	36.4000	35.4800	36.3300	-0.575%	20,258	+90.834%
2025-03-20	36.3200	37.1216	36.3100	36.5400	-0.626%	15,063	+89.737%
2025-03-19	35.5100	37.2950	35.5000	36.7700	+4.609%	23,053	+88.550%
2025-03-18	36.1000	36.1000	35.1072	35.1500	-4.067%	48,738	+97.240%

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

STCE
Schwab Crypto Thematic Natural Language Processing ETF
stock NYSE ETF