NYSEArca - Delayed Quote
USD
Schwab Crypto Thematic Natural Language Processing ETF (STCE)
47.30
-3.99
(-7.78%)
At close: October 30 at 4:00:00 PM EDT
Trade STCE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.57
48.57
46.04
47.30
47.30
69,200
Oct 29, 2026
51.34
52.65
50.79
51.29
51.29
59,600
Oct 28, 2026
51.36
52.50
50.29
52.50
52.50
120,500
Oct 27, 2026
49.45
51.17
49.22
51.17
51.17
97,000
Oct 26, 2026
48.58
49.98
47.60
48.93
48.93
112,600
Oct 23, 2026
50.35
51.03
49.57
49.79
49.79
61,800
Oct 22, 2026
51.49
52.36
50.03
50.64
50.64
65,200
Oct 21, 2026
53.01
54.27
51.88
53.68
53.68
40,600
Oct 20, 2026
50.25
53.24
49.95
51.65
51.65
86,600
Oct 19, 2026
52.94
52.94
50.92
51.03
51.03
195,300
Oct 16, 2026
54.86
54.96
51.16
51.71
51.71
76,400
Oct 15, 2026
52.42
55.73
50.89
55.54
55.54
451,600
Oct 14, 2026
57.02
57.10
53.65
54.05
54.05
186,400
Oct 13, 2026
58.12
58.87
57.50
58.46
58.46
113,300
Oct 12, 2026
59.80
60.40
58.88
59.13
59.13
81,600
Oct 9, 2026
61.27
61.27
59.51
60.15
60.15
81,100
Oct 8, 2026
61.57
61.72
58.81
59.92
59.92
197,200
Oct 7, 2026
63.29
63.66
61.88
62.52
62.52
75,200
Oct 6, 2026
66.34
66.95
65.16
65.41
65.41
75,800
Oct 5, 2026
66.95
66.95
65.14
65.87
65.87
90,900
Oct 2, 2026
67.99
69.22
65.53
66.09
66.09
262,100
Oct 1, 2026
65.98
66.62
64.42
66.10
66.10
229,700
Sep 30, 2026
68.76
69.00
65.90
66.02
66.02
209,100
Sep 29, 2026
69.01
69.01
67.19
67.36
67.36
707,400
Sep 28, 2026
69.45
70.27
67.81
68.06
68.06
130,500
Sep 25, 2026
72.75
72.75
69.47
70.33
70.33
761,000
Sep 24, 2026
71.53
73.09
71.09
72.25
72.25
123,900
Sep 23, 2026
74.39
74.83
72.44
72.57
72.57
252,000
Sep 22, 2026
73.18
75.32
73.18
74.88
74.88
157,800
Sep 21, 2026
74.31
74.47
73.14
73.82
73.82
83,400
Sep 18, 2026
67.71
71.75
67.39
71.69
71.69
125,500
Sep 17, 2026
66.69
67.12
64.89
66.20
66.20
54,400
Sep 16, 2026
65.08
65.55
63.09
64.36
64.36
62,800
Sep 15, 2026
66.42
66.42
63.93
64.59
64.59
89,300
Sep 14, 2026
65.94
68.34
65.94
67.39
67.39
87,900
Sep 11, 2026
67.53
69.60
66.77
68.07
68.07
76,200
Sep 10, 2026
66.10
67.98
65.97
66.37
66.37
67,200
Sep 9, 2026
70.35
70.57
68.13
68.20
68.20
56,500
Sep 8, 2026
68.92
71.14
68.69
70.00
70.00
74,100
Sep 4, 2026
68.52
69.49
68.16
69.30
69.30
44,700
Sep 3, 2026
64.57
69.55
64.57
69.52
69.52
112,100
Sep 2, 2026
62.21
63.93
61.61
63.68
63.68
26,400
Sep 1, 2026
63.84
63.87
62.45
62.50
62.50
40,100
Aug 31, 2026
64.20
65.47
63.39
65.30
65.30
44,500
Aug 28, 2026
67.46
67.63
63.88
64.41
64.41
54,500
Aug 27, 2026
67.71
70.22
67.37
68.92
68.92
41,900
Aug 26, 2026
67.20
67.67
66.06
66.55
66.55
49,500
Aug 25, 2026
65.11
68.41
65.01
68.21
68.21
39,700
Aug 24, 2026
65.65
67.08
64.59
65.31
65.31
90,300
Aug 21, 2026
67.00
68.61
64.61
65.92
65.92
146,800
Aug 20, 2026
63.49
65.00
63.00
64.73
64.73
66,500
Aug 19, 2026
59.93
62.79
58.48
61.50
61.50
71,900
Aug 18, 2026
61.23
61.96
59.42
59.66
59.66
57,300
Aug 17, 2026
61.62
62.94
61.61
62.62
62.62
42,500
Aug 14, 2026
60.58
61.95
60.33
61.60
61.60
31,800
Aug 13, 2026
61.70
63.47
60.66
61.22
61.22
70,700
Aug 12, 2026
62.55
62.94
61.19
61.66
61.66
37,600
Aug 11, 2026
61.54
61.75
59.95
60.35
60.35
49,500
Aug 10, 2026
62.38
62.38
59.81
59.81
59.81
50,100
Aug 7, 2026
63.25
63.25
61.11
62.53
62.53
140,600
Aug 6, 2026
62.01
63.42
61.49
61.80
61.80
71,800
Aug 5, 2026
65.09
66.08
63.32
63.33
63.33
81,900
Aug 4, 2026
64.66
66.06
64.34
65.09
65.09
82,300
Aug 3, 2026
61.65
65.51
60.74
64.93
64.93
65,200
Jul 31, 2026
65.95
66.02
62.03
62.46
62.46
106,000
Jul 30, 2026
60.81
65.36
60.21
65.12
65.12
91,700
Jul 29, 2026
62.25
62.52
57.73
58.11
58.11
131,100
Jul 28, 2026
62.90
63.24
60.38
62.66
62.66
131,000
Jul 27, 2026
65.44
66.00
62.85
64.48
64.48
119,200
Jul 24, 2026
66.91
66.91
64.13
64.36
64.36
80,900
Jul 23, 2026
66.42
69.47
66.42
67.53
67.53
78,100
Jul 22, 2026
66.95
69.41
66.95
67.73
67.73
104,900
Jul 21, 2026
66.44
69.20
66.44
68.33
68.33
106,900
Jul 20, 2026
63.07
66.00
63.07
65.13
65.13
92,300
Jul 17, 2026
60.91
62.72
59.38
61.73
61.73
95,200
Jul 16, 2026
65.60
65.80
62.40
62.91
62.91
140,000
Jul 15, 2026
66.38
67.53
64.65
66.52
66.52
161,900
Jul 14, 2026
66.26
66.76
64.51
65.54
65.54
165,500
Jul 13, 2026
65.34
66.52
63.22
64.13
64.13
195,400
Jul 10, 2026
68.64
68.90
65.92
66.51
66.51
178,900
Jul 9, 2026
67.14
68.40
66.41
67.37
67.37
110,100
Jul 8, 2026
63.88
65.86
63.68
65.82
65.82
82,200
Jul 7, 2026
67.60
68.06
64.00
65.12
65.12
166,300
Jul 6, 2026
66.98
70.01
66.98
68.78
68.78
108,700
Jul 2, 2026
69.45
70.92
65.25
65.94
65.94
286,800
Jul 1, 2026
68.85
70.38
67.39
68.88
68.88
194,200
Jun 30, 2026
70.01
70.48
69.02
69.95
69.95
206,100
Jun 29, 2026
74.06
74.20
68.98
71.32
71.32
118,200
Jun 26, 2026
70.03
73.59
69.48
72.94
72.94
176,200
Jun 25, 2026
75.00
75.45
70.00
71.30
71.30
145,600
Jun 24, 2026
77.78
77.78
72.12
73.78
73.78
245,400
Jun 23, 2026
75.60
79.82
75.21
77.26
77.26
108,500
Jun 22, 2026
79.38
84.08
78.96
78.96
78.96
80,400
Jun 18, 2026
79.04
79.54
77.40
78.95
78.95
86,300
Jun 17, 2026
77.91
81.07
77.10
77.22
77.22
113,200
Jun 16, 2026
78.55
80.85
78.32
78.44
78.44
121,000
Jun 15, 2026
79.82
80.35
78.69
78.85
78.85
124,700
Jun 12, 2026
74.94
78.04
74.62
75.88
75.88
254,200
Jun 11, 2026
70.53
75.11
69.96
74.90
74.90
174,900
Jun 10, 2026
72.15
74.93
70.08
70.08
70.08
157,400
Jun 9, 2026
76.43
77.90
70.37
73.48
73.48
351,300
Jun 8, 2026
73.55
76.33
72.77
75.58
75.58
387,400
Jun 5, 2026
76.21
76.21
69.25
71.49
71.49
391,300
Jun 4, 2026
76.77
79.59
76.19
78.74
78.74
122,600
Jun 3, 2026
80.16
81.80
78.86
79.15
79.15
223,000
Jun 2, 2026
81.31
83.23
79.87
80.73
80.73
128,900
Jun 1, 2026
78.86
83.52
78.00
82.43
82.43
130,500
May 29, 2026
80.28
80.65
77.90
80.53
80.53
121,800
May 28, 2026
77.61
81.14
76.65
80.90
80.90
86,500
May 27, 2026
76.20
79.19
74.96
78.74
78.74
141,300
May 26, 2026
76.42
78.00
75.70
76.60
76.60
164,700
May 22, 2026
75.00
76.09
73.89
74.76
74.76
180,600
May 21, 2026
72.12
74.90
71.70
74.88
74.88
102,500
May 20, 2026
70.26
73.08
69.60
72.04
72.04
125,400
May 19, 2026
68.76
70.15
67.18
69.48
69.48
167,200
May 18, 2026
71.90
71.90
68.43
70.24
70.24
113,400
May 15, 2026
73.69
73.69
70.43
71.11
71.11
75,200
May 14, 2026
73.18
76.65
71.81
76.07
76.07
92,500
May 13, 2026
73.41
74.20
71.47
73.42
73.42
115,400
May 12, 2026
73.24
73.76
70.29
73.09
73.09
169,300
May 11, 2026
72.56
76.61
71.25
74.76
74.76
133,500
May 8, 2026
73.85
74.14
71.56
73.62
73.62
110,400
May 7, 2026
74.87
74.87
71.22
72.81
72.81
149,700
May 6, 2026
73.63
76.31
73.19
76.31
76.31
324,500
May 5, 2026
69.26
71.18
68.55
71.15
71.15
61,800
May 4, 2026
66.50
68.60
66.42
68.16
68.16
118,700
May 1, 2026
65.76
67.35
65.76
66.17
66.17
130,600
Apr 30, 2026
62.67
65.15
62.67
64.93
64.93
83,500
Apr 29, 2026
63.74
63.74
61.28
61.87
61.87
93,100
Apr 28, 2026
63.86
64.26
62.48
63.91
63.91
98,200
Apr 27, 2026
66.63
66.91
64.72
65.40
65.40
85,100
Apr 24, 2026
67.88
68.15
66.19
66.62
66.62
122,800
Apr 23, 2026
67.61
68.92
65.60
66.96
66.96
92,700
Apr 22, 2026
67.81
69.04
67.71
68.21
68.21
86,000
Apr 21, 2026
68.54
68.54
65.36
65.55
65.55
172,600
Apr 20, 2026
66.10
68.36
65.96
68.16
68.16
93,000
Apr 17, 2026
66.22
68.43
65.74
67.52
67.52
135,900
Apr 16, 2026
65.03
65.10
62.38
64.51
64.51
70,200
Apr 15, 2026
63.99
64.89
63.13
64.89
64.89
538,600
Apr 14, 2026
62.69
64.59
62.36
63.63
63.63
78,300
Apr 13, 2026
57.05
60.87
56.74
60.78
60.78
83,100
Apr 10, 2026
58.07
59.33
57.89
58.22
58.22
71,700
Apr 9, 2026
56.66
58.66
56.22
57.65
57.65
92,400
Apr 8, 2026
57.83
58.08
56.27
57.39
57.39
75,500
Apr 7, 2026
53.33
54.29
52.27
54.29
54.29
68,500
Apr 6, 2026
53.10
54.68
53.10
54.14
54.14
71,300
Apr 2, 2026
49.97
52.80
49.75
52.77
52.77
112,200
Apr 1, 2026
52.85
53.38
51.92
52.21
52.21
69,300
Mar 31, 2026
49.97
52.06
49.34
51.98
51.98
103,100
Mar 30, 2026
51.68
51.81
48.35
48.84
48.84
103,400
Mar 27, 2026
52.51
52.51
50.20
50.74
50.74
82,000
Mar 26, 2026
55.23
56.20
53.30
53.49
53.49
109,500
Mar 25, 2026
56.66
57.50
55.67
56.34
56.34
59,000
Mar 24, 2026
55.59
56.33
54.33
55.09
55.09
62,300
Mar 23, 2026
55.08
57.43
55.08
56.52
56.52
198,000
Mar 20, 2026
56.28
56.48
53.70
54.46
54.46
312,600
Mar 19, 2026
55.34
57.25
54.47
56.70
56.70
98,700
Mar 18, 2026
57.63
58.42
56.56
56.65
56.65
53,700
Mar 17, 2026
57.82
59.46
57.63
58.72
58.72
89,500
Mar 16, 2026
58.26
58.62
57.12
58.06
58.06
108,500
Mar 13, 2026
56.88
58.13
55.57
55.76
55.76
115,600
Mar 12, 2026
55.59
55.72
54.16
55.21
55.21
65,900
Mar 11, 2026
56.01
57.64
55.58
56.61
56.61
101,200
Mar 10, 2026
56.11
57.00
55.58
55.89
55.89
86,800
Mar 9, 2026
53.73
55.98
53.00
55.87
55.87
75,600
Mar 6, 2026
55.90
56.21
53.91
54.11
54.11
99,100
Mar 5, 2026
58.78
59.43
56.13
57.53
57.53
146,400
Mar 4, 2026
57.31
60.09
57.31
59.68
59.68
52,500
Mar 3, 2026
55.77
56.33
53.95
55.11
55.11
128,300
Mar 2, 2026
55.01
58.72
55.01
57.75
57.75
109,500
Feb 27, 2026
57.70
57.77
55.77
56.63
56.63
71,900
Feb 26, 2026
58.89
59.64
57.28
58.68
58.68
135,600
Feb 25, 2026
59.25
60.07
58.94
58.94
58.94
81,500
Feb 24, 2026
54.38
57.82
54.28
57.57
57.57
107,800
Feb 23, 2026
54.64
55.48
54.15
55.12
55.12
123,300
Feb 20, 2026
56.36
58.00
55.31
55.57
55.57
105,200
Feb 19, 2026
55.30
56.82
54.51
56.69
56.69
70,500
Feb 18, 2026
56.31
58.12
55.87
56.43
56.43
63,700
Feb 17, 2026
57.19
57.53
55.49
56.46
56.46
116,300
Feb 13, 2026
57.30
59.36
56.10
58.18
58.18
79,000
Feb 12, 2026
58.78
58.78
55.61
56.19
56.19
138,700
Feb 11, 2026
60.09
60.09
56.93
58.42
58.42
133,500
Feb 10, 2026
60.71
61.85
59.80
59.80
59.80
108,600
Feb 9, 2026
57.71
61.83
57.71
61.58
61.58
156,400
Feb 6, 2026
54.87
58.68
54.34
58.45
58.45
220,300
Feb 5, 2026
55.70
57.18
51.19
51.42
51.42
399,200
Feb 4, 2026
61.33
61.55
56.36
58.26
58.26
314,000
Feb 3, 2026
63.50
64.38
59.82
62.44
62.44
583,800
Feb 2, 2026
63.21
65.13
62.62
63.50
63.50
193,400
Jan 30, 2026
67.33
67.90
64.45
65.24
65.24
186,400
Jan 29, 2026
71.08
71.08
66.92
68.33
68.33
421,500
Jan 28, 2026
72.46
73.20
70.39
71.68
71.68
211,400
Jan 27, 2026
69.32
72.20
68.80
71.94
71.94
179,700
Jan 26, 2026
70.74
71.16
68.75
68.81
68.81
148,200
Jan 23, 2026
69.46
73.10
67.73
71.22
71.22
593,900
Jan 22, 2026
72.00
72.11
69.69
69.86
69.86
132,500
Jan 21, 2026
71.50
73.69
68.40
71.12
71.12
288,200
Jan 20, 2026
71.19
73.14
70.30
71.00
71.00
597,600
Jan 16, 2026
72.89
75.77
72.07
75.13
75.13
58,200
Jan 15, 2026
74.17
74.17
71.64
72.46
72.46
103,300
Jan 14, 2026
73.21
74.44
71.91
73.39
73.39
149,400
Jan 13, 2026
71.77
72.71
70.87
72.14
72.14
235,100
Jan 12, 2026
67.98
71.13
67.62
70.68
70.68
107,800
Jan 9, 2026
69.21
70.38
67.89
68.09
68.09
91,700
Jan 8, 2026
67.00
69.51
66.65
68.51
68.51
115,500
Jan 7, 2026
68.77
69.39
67.70
67.72
67.72
86,900
Jan 6, 2026
70.17
70.21
66.63
69.12
69.12
134,500
Jan 5, 2026
67.07
70.35
66.97
69.78
69.78
161,100
Jan 2, 2026
61.43
64.88
60.78
64.69
64.69
110,900
Dec 31, 2025
60.85
61.52
59.66
59.96
59.96
94,500
Dec 30, 2025
62.43
62.67
60.85
60.86
60.86
127,000
Dec 29, 2025
62.18
64.56
61.93
62.08
62.08
82,000
Dec 26, 2025
65.71
65.71
63.00
63.20
63.20
171,100
Dec 24, 2025
64.85
65.42
64.35
65.35
65.35
17,400
Dec 23, 2025
65.42
66.22
64.78
65.05
65.05
77,900
Dec 22, 2025
67.66
68.46
66.32
66.50
66.50
92,600
Dec 19, 2025
62.18
65.52
62.18
65.35
65.35
101,800
Dec 18, 2025
62.54
64.04
60.61
60.85
60.85
52,400
Dec 17, 2025
63.57
65.09
60.24
60.24
60.24
75,500
Dec 16, 2025
61.65
62.94
60.00
62.44
62.44
142,100
Dec 15, 2025
67.94
67.94
61.70
61.82
61.82
108,700
Dec 12, 2025
71.97
73.22
67.83
67.95
67.95
66,800
Dec 11, 2025
1.134
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
70.87
72.71
68.97
72.71
72.71
62,900
Dec 10, 2025
73.90
75.52
72.64
73.58
72.45
54,100
Dec 9, 2025
72.09
76.70
71.50
74.92
73.77
51,300
Dec 8, 2025
72.87
73.06
71.01
72.70
71.58
72,600
Dec 5, 2025
73.62
73.62
71.04
71.86
70.75
50,800
Dec 4, 2025
72.28
75.25
71.31
74.69
73.54
77,500
Dec 3, 2025
70.49
73.00
69.75
72.89
71.77
52,900
Dec 2, 2025
73.81
74.61
70.21
70.22
69.14
83,200
Dec 1, 2025
71.76
73.71
70.89
72.74
71.62
96,800
Nov 28, 2025
74.61
77.14
74.43
75.95
74.78
94,800
Nov 26, 2025
70.21
73.28
68.75
72.39
71.27
92,700
Nov 25, 2025
67.09
68.77
64.79
68.64
67.58
92,400
Nov 24, 2025
63.15
68.50
63.15
68.36
67.31
147,100
Nov 21, 2025
61.70
63.24
58.69
61.81
60.86
167,500
Nov 20, 2025
69.04
70.57
62.45
62.61
61.65
179,300
Nov 19, 2025
68.21
68.87
64.27
65.14
64.14
102,200
Nov 18, 2025
65.16
69.27
64.95
67.78
66.74
179,000
Nov 17, 2025
66.22
68.82
64.51
66.30
65.28
153,000
Nov 14, 2025
65.70
70.53
64.66
67.12
66.09
195,500
Nov 13, 2025
75.01
75.83
69.19
69.62
68.55
227,100
Nov 12, 2025
82.70
82.74
76.78
78.27
77.06
155,900
Nov 11, 2025
84.10
84.10
80.62
81.54
80.28
94,900
Nov 10, 2025
91.75
91.89
85.39
85.78
84.46
104,100
Nov 7, 2025
84.33
88.03
81.56
87.31
85.96
130,700
Nov 6, 2025
94.18
94.18
87.35
87.61
86.26
126,500
Nov 5, 2025
92.41
95.22
91.19
94.84
93.38
101,900
Nov 4, 2025
90.71
96.12
88.41
89.96
88.57
167,200
Nov 3, 2025
98.92
100.00
93.00
95.90
94.42
160,400
Oct 31, 2025
94.39
95.47
90.84
92.67
91.24
124,900
