MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
STCE — Schwab Crypto Thematic Natural Language Processing ETF
NYSE ArcaSchwab Crypto Thematic Natural Language Processing ETF
$62.52
-2.89(-4.42%)
- O
- 63.29
- H
- 63.66
- L
- 61.88
- V
- 67.48K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$62.52
Period Return+67.61%
Period High$109.64
Period Low$34.92
Avg Daily Volume114.1K
Total Trading Days365
STCE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $63.29 | $63.66 | $61.88 | $62.52 | $-2.89 | -4.42% | 67,482 | $62.90 | $61.88 $63.66 |
| Oct 6, 2026 | $66.34 | $66.95 | $65.16 | $65.41 | $-0.46 | -0.70% | 78,416 | $66.14 | $65.16 $66.95 |
| Oct 5, 2026 | $66.95 | $66.95 | $65.15 | $65.87 | $-0.22 | -0.33% | 91,132 | $66.27 | $65.15 $66.95 |
| Oct 2, 2026 | $67.99 | $69.22 | $65.53 | $66.09 | $-0.01 | -0.02% | 262,114 | $67.16 | $65.53 $69.22 |
| Oct 1, 2026 | $65.98 | $66.62 | $64.42 | $66.10 | +$0.08 | +0.12% | 229,696 | $66.08 | $64.42 $66.62 |
| Sep 30, 2026 | $68.76 | $69.00 | $65.90 | $66.02 | $-1.34 | -1.99% | 209,111 | $67.42 | $65.90 $69.00 |
| Sep 29, 2026 | $69.01 | $69.01 | $67.19 | $67.36 | $-0.70 | -1.03% | 707,403 | $68.03 | $67.19 $69.01 |
| Sep 28, 2026 | $69.45 | $70.27 | $67.81 | $68.06 | $-2.27 | -3.23% | 134,530 | $68.80 | $67.81 $70.27 |
| Sep 25, 2026 | $72.75 | $72.75 | $69.47 | $70.33 | $-1.92 | -2.66% | 760,987 | $71.45 | $69.47 $72.75 |
| Sep 24, 2026 | $71.53 | $73.09 | $71.09 | $72.25 | $-0.32 | -0.44% | 123,938 | $72.02 | $71.09 $73.09 |
| Sep 23, 2026 | $74.39 | $74.83 | $72.44 | $72.57 | $-2.31 | -3.08% | 252,030 | $73.85 | $72.44 $74.83 |
| Sep 22, 2026 | $73.18 | $75.32 | $73.18 | $74.88 | +$1.06 | +1.44% | 157,915 | $74.43 | $73.18 $75.32 |
| Sep 21, 2026 | $74.31 | $74.47 | $73.14 | $73.82 | +$2.13 | +2.97% | 83,466 | $73.68 | $73.14 $74.47 |
| Sep 18, 2026 | $67.71 | $71.75 | $67.39 | $71.69 | +$5.49 | +8.29% | 125,476 | $69.95 | $67.39 $71.75 |
| Sep 17, 2026 | $66.69 | $67.12 | $64.89 | $66.20 | +$1.84 | +2.86% | 54,413 | $66.30 | $64.89 $67.12 |
| Sep 16, 2026 | $65.08 | $65.55 | $63.09 | $64.36 | $-0.23 | -0.36% | 62,777 | $64.58 | $63.09 $65.55 |
| Sep 15, 2026 | $66.42 | $66.42 | $63.93 | $64.59 | $-2.80 | -4.15% | 89,277 | $65.48 | $63.93 $66.42 |
| Sep 14, 2026 | $65.94 | $68.34 | $65.94 | $67.39 | $-0.68 | -1.00% | 87,871 | $67.36 | $65.94 $68.34 |
| Sep 11, 2026 | $67.53 | $69.60 | $66.77 | $68.07 | +$1.70 | +2.57% | 76,197 | $68.54 | $66.77 $69.60 |
| Sep 10, 2026 | $66.10 | $67.98 | $65.97 | $66.37 | $-1.83 | -2.68% | 67,217 | $66.86 | $65.97 $67.98 |
| Sep 9, 2026 | $70.35 | $70.57 | $68.13 | $68.20 | $-1.80 | -2.57% | 56,506 | $69.13 | $68.13 $70.57 |
| Sep 8, 2026 | $68.92 | $71.14 | $68.69 | $70.00 | +$0.70 | +1.01% | 74,086 | $69.71 | $68.69 $71.14 |
| Sep 4, 2026 | $68.52 | $69.49 | $68.16 | $69.30 | $-0.22 | -0.31% | 45,103 | $68.89 | $68.16 $69.49 |
| Sep 3, 2026 | $64.57 | $69.55 | $64.57 | $69.52 | +$5.84 | +9.17% | 112,067 | $67.40 | $64.57 $69.55 |
| Sep 2, 2026 | $62.21 | $63.93 | $61.61 | $63.68 | +$1.18 | +1.89% | 26,352 | $62.84 | $61.61 $63.93 |
| Sep 1, 2026 | $63.84 | $63.87 | $62.45 | $62.50 | $-2.80 | -4.29% | 40,145 | $63.12 | $62.45 $63.87 |
| Aug 31, 2026 | $64.20 | $65.47 | $63.39 | $65.30 | +$0.89 | +1.39% | 44,459 | $64.37 | $63.39 $65.47 |
| Aug 28, 2026 | $67.46 | $67.63 | $63.89 | $64.41 | $-4.51 | -6.55% | 54,468 | $65.53 | $63.89 $67.63 |
| Aug 27, 2026 | $67.71 | $70.22 | $67.37 | $68.92 | +$2.37 | +3.56% | 41,884 | $69.13 | $67.37 $70.22 |
| Aug 26, 2026 | $67.20 | $67.67 | $66.06 | $66.55 | $-1.66 | -2.43% | 49,509 | $66.83 | $66.06 $67.67 |