Schwab Crypto Thematic ETF (STCE)
34.25
+0.80
(+2.40%)
USD |
NYSEARCA |
May 03, 16:00
34.14
-0.11
(-0.33%)
After-Hours: 20:00
STCE Price: 34.25 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 34.34 | 34.67 | 33.98 | 34.25 | 7288.00 |
May 02, 2024 | 32.78 | 33.45 | 32.22 | 33.45 | 10281.00 |
May 01, 2024 | 31.86 | 33.21 | 31.50 | 32.15 | 14429.00 |
Apr 30, 2024 | 33.81 | 33.96 | 32.42 | 32.42 | 9224.00 |
Apr 29, 2024 | 35.10 | 35.10 | 34.40 | 34.64 | 11333.00 |
Apr 26, 2024 | 35.01 | 35.68 | 34.87 | 35.66 | 12454.00 |
Apr 25, 2024 | 34.39 | 35.14 | 32.53 | 35.08 | 18861.00 |
Apr 24, 2024 | 36.21 | 36.55 | 35.42 | 35.44 | 24197.00 |
Apr 23, 2024 | 34.99 | 36.58 | 34.99 | 36.18 | 9878.00 |
Apr 22, 2024 | 33.83 | 35.21 | 33.62 | 35.21 | 12348.00 |
Apr 19, 2024 | 33.18 | 33.46 | 32.76 | 33.03 | 13820.00 |
Apr 18, 2024 | 32.53 | 33.44 | 32.24 | 32.85 | 6732.00 |
Apr 17, 2024 | 32.89 | 32.89 | 31.75 | 32.30 | 10870.00 |
Apr 16, 2024 | 32.92 | 32.92 | 32.14 | 32.55 | 14848.00 |
Apr 15, 2024 | 35.10 | 35.17 | 33.22 | 33.25 | 17728.00 |
Apr 12, 2024 | 36.07 | 36.15 | 34.62 | 34.95 | 12929.00 |
Apr 11, 2024 | 36.21 | 36.51 | 35.60 | 36.51 | 18401.00 |
Apr 10, 2024 | 35.00 | 36.15 | 34.90 | 36.11 | 13006.00 |
Apr 09, 2024 | 36.37 | 36.39 | 35.46 | 35.91 | 13198.00 |
Apr 08, 2024 | 37.45 | 37.71 | 36.26 | 36.64 | 18090.00 |
Apr 05, 2024 | 36.25 | 37.24 | 36.00 | 36.00 | 31220.00 |
Apr 04, 2024 | 38.25 | 38.58 | 36.83 | 36.90 | 13486.00 |
Apr 03, 2024 | 37.13 | 38.16 | 37.13 | 37.51 | 10008.00 |
Apr 02, 2024 | 38.30 | 39.49 | 36.46 | 37.31 | 16002.00 |
Apr 01, 2024 | 39.95 | 39.95 | 38.34 | 38.72 | 39683.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.73
Minimum
Dec 28 2022
40.98
Maximum
Mar 25 2024
23.52
Average
21.18
Median