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.

DateOpenCloseChangeLowHighVolume
2024-03-2841.3340.14↓$1.19 (-2.88%)40.0541.8221.64K
2024-03-2741.5940.88↓$0.71 (-1.71%)40.2241.5923.90K
2024-03-2641.2140.72↓$0.49 (-1.19%)40.3041.3913.96K
2024-03-2538.9740.98↑$2.01 (5.16%)38.9041.1229.98K
2024-03-2238.7838.15↓$0.63 (-1.62%)38.0238.9018.52K
2024-03-2139.3439.47↑$0.13 (0.33%)38.7840.2027.26K
2024-03-2036.3738.92↑$2.55 (7.02%)36.3038.9313.55K
2024-03-1935.6736.33↑$0.66 (1.85%)34.4836.4540.05K
2024-03-1837.6437.13↓$0.51 (-1.35%)36.5937.8117.02K
2024-03-1535.7137.96↑$2.25 (6.30%)35.7138.1119.27K
2024-03-1437.8936.79↓$1.10 (-2.90%)35.7438.0329.53K
2024-03-1337.7338.37↑$0.64 (1.70%)37.4138.9736.18K
2024-03-1237.5937.46↓$0.13 (-0.35%)36.3037.5935.64K
2024-03-1139.9237.21↓$2.71 (-6.79%)37.0539.9262.73K
2024-03-0837.1738.68↑$1.51 (4.06%)37.1039.7131.36K
2024-03-0736.6036.86↑$0.26 (0.71%)35.8636.9138.15K
2024-03-0636.0936.39↑$0.30 (0.83%)35.2836.9927.30K
2024-03-0536.9334.53↓$2.40 (-6.51%)34.5337.0126.35K
2024-03-0438.1037.26↓$0.84 (-2.20%)36.7638.6837K
2024-03-0135.9636.70↑$0.74 (2.06%)34.8136.7017.92K
2024-02-2937.7035.79↓$1.91 (-5.07%)34.9337.7023.28K
2024-02-2838.6836.83↓$1.85 (-4.78%)36.6638.8230.10K
2024-02-2738.7637.54↓$1.22 (-3.15%)36.9840.0025.22K
2024-02-2633.0636.52↑$3.46 (10.47%)33.0636.9126.52K
2024-02-2333.1233.02↓$0.10 (-0.30%)32.8133.3210.91K
2024-02-2232.5233.34↑$0.82 (2.52%)32.3333.6014.43K
2024-02-2132.1631.92↓$0.24 (-0.74%)31.7532.6315.11K
2024-02-2034.5033.32↓$1.18 (-3.43%)32.2734.5016.68K
2024-02-1634.7434.46↓$0.28 (-0.81%)33.9835.1017.30K
2024-02-1535.3534.18↓$1.17 (-3.31%)33.8935.9117.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$STCE how long until we take off?

0 Like Report
substancetag

$STCE bull here. But I’m worried for tomorrow

0 Like Report