Schwab Crypto Thematic ETF (STCE)
50.12
+0.45
(+0.91%)
USD |
NYSEARCA |
Nov 22, 09:52
STCE Price: 50.12 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 54.96 | 55.42 | 49.12 | 49.67 | 116197.0 |
| Nov 20, 2024 | 53.17 | 53.85 | 51.45 | 52.21 | 83640.00 |
| Nov 19, 2024 | 50.09 | 51.86 | 49.15 | 51.53 | 55531.00 |
| Nov 18, 2024 | 48.94 | 51.14 | 48.30 | 49.92 | 64824.00 |
| Nov 15, 2024 | 48.43 | 49.37 | 47.50 | 49.25 | 54568.00 |
| Nov 14, 2024 | 50.57 | 50.86 | 47.76 | 47.96 | 48560.00 |
| Nov 13, 2024 | 53.50 | 55.36 | 49.11 | 49.45 | 80349.00 |
| Nov 12, 2024 | 51.77 | 53.50 | 51.06 | 53.30 | 88998.00 |
| Nov 11, 2024 | 50.00 | 53.62 | 49.93 | 53.13 | 121138.0 |
| Nov 08, 2024 | 45.75 | 46.38 | 45.15 | 46.32 | 44983.00 |
| Nov 07, 2024 | 44.29 | 46.29 | 44.15 | 45.72 | 44303.00 |
| Nov 06, 2024 | 42.86 | 44.93 | 42.31 | 44.81 | 73363.00 |
| Nov 05, 2024 | 38.29 | 39.36 | 38.29 | 39.08 | 13286.00 |
| Nov 04, 2024 | 38.11 | 38.16 | 37.38 | 37.51 | 15468.00 |
| Nov 01, 2024 | 39.25 | 40.21 | 38.43 | 38.54 | 23025.00 |
| Oct 31, 2024 | 41.41 | 41.41 | 38.92 | 38.93 | 25254.00 |
| Oct 30, 2024 | 41.64 | 42.69 | 40.08 | 41.96 | 14760.00 |
| Oct 29, 2024 | 43.54 | 44.00 | 42.39 | 42.69 | 26727.00 |
| Oct 28, 2024 | 40.66 | 42.89 | 40.66 | 42.66 | 14919.00 |
| Oct 25, 2024 | 40.38 | 40.88 | 39.53 | 39.64 | 19401.00 |
| Oct 24, 2024 | 39.58 | 40.58 | 39.55 | 40.19 | 12100.00 |
| Oct 23, 2024 | 39.71 | 39.80 | 38.16 | 38.97 | 18067.00 |
| Oct 22, 2024 | 40.14 | 40.50 | 39.83 | 40.49 | 11345.00 |
| Oct 21, 2024 | 39.84 | 40.61 | 38.81 | 40.61 | 16070.00 |
| Oct 18, 2024 | 38.70 | 40.36 | 38.70 | 40.18 | 23944.00 |
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
53.30
Maximum
Nov 12 2024
26.89
Average
23.83
Median
Aug 10 2023