Schwab Strategic Trust - Schwab Crypto Economy ETF (STCE) Historical Stock Data
35.66 ↑0.58 (1.64%)
As of April 26, 2024, 2:15pm EST.
Historical Data
In the past 30 trading days, STCE is up 0.07% a day on average. There have been 13 days where Schwab Strategic Trust - Schwab Crypto Economy ETF closed green and 17 days where STCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 35.01 | 35.66 | ↑$0.65 (1.84%) | 34.87 | 35.68 | 12.45K |
| 2024-04-25 | 34.39 | 35.08 | ↑$0.69 (2.01%) | 34.00 | 35.14 | 18.84K |
| 2024-04-24 | 36.21 | 35.44 | ↓$0.77 (-2.13%) | 35.42 | 36.55 | 24.20K |
| 2024-04-23 | 34.99 | 36.18 | ↑$1.19 (3.40%) | 34.99 | 36.58 | 9.88K |
| 2024-04-22 | 33.83 | 35.21 | ↑$1.38 (4.08%) | 33.62 | 35.21 | 12.35K |
| 2024-04-19 | 33.18 | 33.03 | ↓$0.15 (-0.45%) | 32.76 | 33.39 | 13.82K |
| 2024-04-18 | 32.53 | 32.85 | ↑$0.32 (0.98%) | 32.24 | 33.45 | 6.73K |
| 2024-04-17 | 32.89 | 32.30 | ↓$0.59 (-1.79%) | 31.75 | 32.89 | 10.87K |
| 2024-04-16 | 32.92 | 32.55 | ↓$0.37 (-1.12%) | 32.14 | 32.92 | 14.83K |
| 2024-04-15 | 35.10 | 33.25 | ↓$1.85 (-5.27%) | 33.24 | 35.17 | 17.73K |
| 2024-04-12 | 36.07 | 34.95 | ↓$1.12 (-3.11%) | 34.62 | 36.15 | 12.93K |
| 2024-04-11 | 36.21 | 36.51 | ↑$0.30 (0.83%) | 35.60 | 36.51 | 18.40K |
| 2024-04-10 | 35.00 | 36.11 | ↑$1.11 (3.16%) | 34.90 | 36.11 | 13K |
| 2024-04-09 | 36.37 | 35.91 | ↓$0.46 (-1.26%) | 35.46 | 36.39 | 13.15K |
| 2024-04-08 | 37.45 | 36.64 | ↓$0.81 (-2.17%) | 36.26 | 37.71 | 18.09K |
| 2024-04-05 | 36.25 | 36.00 | ↓$0.25 (-0.69%) | 36.00 | 37.25 | 31.26K |
| 2024-04-04 | 38.25 | 36.90 | ↓$1.35 (-3.53%) | 36.90 | 38.50 | 13.49K |
| 2024-04-03 | 37.13 | 37.51 | ↑$0.38 (1.03%) | 37.13 | 38.16 | 10.01K |
| 2024-04-02 | 38.30 | 37.31 | ↓$0.99 (-2.58%) | 36.46 | 39.49 | 16.05K |
| 2024-04-01 | 39.95 | 38.72 | ↓$1.23 (-3.09%) | 38.34 | 39.95 | 39.68K |
| 2024-03-28 | 41.33 | 40.14 | ↓$1.19 (-2.88%) | 40.05 | 41.82 | 21.64K |
| 2024-03-27 | 41.59 | 40.88 | ↓$0.71 (-1.71%) | 40.22 | 41.59 | 23.90K |
| 2024-03-26 | 41.21 | 40.72 | ↓$0.49 (-1.19%) | 40.30 | 41.39 | 13.96K |
| 2024-03-25 | 38.97 | 40.98 | ↑$2.01 (5.16%) | 38.90 | 41.12 | 29.98K |
| 2024-03-22 | 38.78 | 38.15 | ↓$0.63 (-1.62%) | 38.02 | 38.90 | 18.52K |
| 2024-03-21 | 39.34 | 39.47 | ↑$0.13 (0.33%) | 38.78 | 40.20 | 27.26K |
| 2024-03-20 | 36.37 | 38.92 | ↑$2.55 (7.02%) | 36.30 | 38.93 | 13.55K |
| 2024-03-19 | 35.67 | 36.33 | ↑$0.66 (1.85%) | 34.48 | 36.45 | 40.05K |
| 2024-03-18 | 37.64 | 37.13 | ↓$0.51 (-1.35%) | 36.59 | 37.81 | 17.02K |
| 2024-03-15 | 35.71 | 37.96 | ↑$2.25 (6.30%) | 35.71 | 38.11 | 19.27K |
Create an account or log in to view more rows.
$STCE volume = money
$STCE come on I wana jump up and down
$STCE how long until we take off?
$STCE When in doubt...
$STCE Bears get cremated today
$STCE prepare your cash to buy dip
$STCE when is earnings
$STCE buy the dip.
$STCE bull here. But I’m worried for tomorrow
$STCE FYI - leaning bullish