Schwab Strategic Trust - Schwab Crypto Economy ETF (STCE) Historical Stock Data
40.14 ↓0.74 (-1.80%)
As of March 28, 2024, 12:47pm EST.
Historical Data
In the past 30 trading days, STCE is down -0.20% a day on average. There have been 12 days where Schwab Strategic Trust - Schwab Crypto Economy ETF closed green and 18 days where STCE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 37.89 | 36.79 | ↓$1.10 (-2.90%) | 35.74 | 38.03 | 29.53K |
2024-03-13 | 37.73 | 38.37 | ↑$0.64 (1.70%) | 37.41 | 38.97 | 36.18K |
2024-03-12 | 37.59 | 37.46 | ↓$0.13 (-0.35%) | 36.30 | 37.59 | 35.64K |
2024-03-11 | 39.92 | 37.21 | ↓$2.71 (-6.79%) | 37.05 | 39.92 | 62.73K |
2024-03-08 | 37.17 | 38.68 | ↑$1.51 (4.06%) | 37.10 | 39.71 | 31.36K |
2024-03-07 | 36.60 | 36.86 | ↑$0.26 (0.71%) | 35.86 | 36.91 | 38.15K |
2024-03-06 | 36.09 | 36.39 | ↑$0.30 (0.83%) | 35.28 | 36.99 | 27.30K |
2024-03-05 | 36.93 | 34.53 | ↓$2.40 (-6.51%) | 34.53 | 37.01 | 26.35K |
2024-03-04 | 38.10 | 37.26 | ↓$0.84 (-2.20%) | 36.76 | 38.68 | 37K |
2024-03-01 | 35.96 | 36.70 | ↑$0.74 (2.06%) | 34.81 | 36.70 | 17.92K |
2024-02-29 | 37.70 | 35.79 | ↓$1.91 (-5.07%) | 34.93 | 37.70 | 23.28K |
2024-02-28 | 38.68 | 36.83 | ↓$1.85 (-4.78%) | 36.66 | 38.82 | 30.10K |
2024-02-27 | 38.76 | 37.54 | ↓$1.22 (-3.15%) | 36.98 | 40.00 | 25.22K |
2024-02-26 | 33.06 | 36.52 | ↑$3.46 (10.47%) | 33.06 | 36.91 | 26.52K |
2024-02-23 | 33.12 | 33.02 | ↓$0.10 (-0.30%) | 32.81 | 33.32 | 10.91K |
2024-02-22 | 32.52 | 33.34 | ↑$0.82 (2.52%) | 32.33 | 33.60 | 14.43K |
2024-02-21 | 32.16 | 31.92 | ↓$0.24 (-0.74%) | 31.75 | 32.63 | 15.11K |
2024-02-20 | 34.50 | 33.32 | ↓$1.18 (-3.43%) | 32.27 | 34.50 | 16.68K |
2024-02-16 | 34.74 | 34.46 | ↓$0.28 (-0.81%) | 33.98 | 35.10 | 17.30K |
2024-02-15 | 35.35 | 34.18 | ↓$1.17 (-3.31%) | 33.89 | 35.91 | 17.04K |
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