Stock listing
NYSE Arca:STCE Schwab Crypto Thematic Natural Language Processing ETF Stock
Follow Schwab Crypto Thematic Natural Language Processing ETF into a list and get an email when it puts out news.
Share price · AMEX:STCE
$45.23 USD -2.07 (-4.4%)
Close on Nov 2, 2026
- Day range
- $45.10 – $48.00 USDNov 2, 2026
- Volume
- 118,303 sharesNov 2, 2026
- Traded on an average day
- $7.49M USDMedian day 76,398 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:STCE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $45.23 | -2.07 | -4.4% | $47.92 | $48.00 | $45.10 | 118,303 | |
| $47.30 | -3.99 | -7.8% | $48.57 | $48.57 | $46.04 | 69,191 | |
| $51.29 | -1.21 | -2.3% | $51.34 | $52.65 | $50.79 | 59,633 | |
| $52.50 | +1.33 | +2.6% | $51.36 | $52.50 | $50.29 | 120,497 | |
| $51.17 | +2.24 | +4.6% | $49.45 | $51.17 | $49.39 | 97,001 | |
| $48.93 | -0.86 | -1.7% | $48.58 | $49.98 | $47.60 | 112,559 | |
| $49.79 | -0.85 | -1.7% | $50.35 | $51.02 | $49.60 | 61,769 | |
| $50.64 | -3.04 | -5.7% | $51.49 | $52.32 | $50.03 | 65,176 | |
| $53.68 | +2.03 | +3.9% | $53.01 | $54.27 | $51.88 | 40,642 | |
| $51.65 | +0.62 | +1.2% | $50.25 | $53.24 | $49.95 | 86,573 | |
| $51.03 | -0.68 | -1.3% | $52.94 | $52.94 | $50.92 | 195,216 | |
| $51.71 | -3.83 | -6.9% | $54.86 | $54.86 | $51.16 | 76,398 | |
| $55.54 | +1.49 | +2.8% | $52.42 | $55.73 | $50.89 | 451,600 | |
| $54.05 | -4.41 | -7.5% | $57.02 | $57.10 | $53.65 | 186,400 | |
| $58.46 | -0.67 | -1.1% | $58.12 | $58.87 | $57.50 | 113,300 | |
| $59.13 | -1.02 | -1.7% | $59.80 | $60.40 | $58.88 | 81,600 | |
| $60.15 | +0.23 | +0.4% | $61.27 | $61.27 | $59.51 | 81,100 | |
| $59.92 | -2.60 | -4.2% | $61.57 | $61.72 | $58.81 | 197,200 | |
| $62.52 | -2.89 | -4.4% | $63.29 | $63.66 | $61.88 | 75,200 | |
| $65.41 | -0.46 | -0.7% | $66.34 | $66.95 | $65.16 | 75,800 | |
| $65.87 | -0.22 | -0.3% | $66.95 | $66.95 | $65.15 | 90,900 | |
| $66.09 | -0.01 | 0.0% | $67.99 | $69.22 | $65.53 | 262,100 | |
| $66.10 | +0.08 | +0.1% | $65.98 | $66.62 | $64.42 | 229,700 | |
| $66.02 | -1.34 | -2.0% | $68.76 | $69.00 | $65.90 | 209,100 | |
| $67.36 | -0.70 | -1.0% | $69.01 | $69.01 | $67.19 | 707,403 | |
| $68.06 | -2.27 | -3.2% | $69.45 | $70.27 | $67.81 | 134,529 | |
| $70.33 | -1.92 | -2.7% | $72.75 | $72.75 | $69.47 | 761,000 | |
| $72.25 | -0.32 | -0.4% | $71.53 | $73.09 | $71.09 | 123,900 | |
| $72.57 | -2.31 | -3.1% | $74.39 | $74.83 | $72.44 | 252,000 | |
| $74.88 | +1.06 | +1.4% | $73.18 | $75.32 | $73.18 | 157,800 | |
| $73.82 | +2.13 | +3.0% | $74.31 | $74.47 | $73.14 | 83,400 | |
| $71.69 | +5.487 | +8.3% | $67.71 | $71.75 | $67.39 | 125,500 | |
| $66.20 | +1.843 | +2.9% | $66.69 | $67.12 | $64.89 | 54,400 | |
| $64.36 | -0.23 | -0.4% | $65.08 | $65.55 | $63.09 | 62,800 | |
| $64.59 | -2.80 | -4.2% | $66.42 | $66.42 | $63.93 | 89,300 | |
| $67.39 | -0.684 | -1.0% | $65.94 | $68.34 | $65.94 | 87,900 | |
| $68.07 | +1.704 | +2.6% | $67.53 | $69.60 | $66.77 | 76,200 | |
| $66.37 | -1.828 | -2.7% | $66.10 | $67.98 | $65.97 | 67,200 | |
| $68.20 | -1.802 | -2.6% | $70.35 | $70.57 | $68.13 | 56,500 | |
| $70.00 | +0.697 | +1.0% | $68.92 | $71.14 | $68.69 | 74,086 | |
| $69.30 | -0.218 | -0.3% | $68.52 | $69.49 | $68.16 | 44,700 | |
| $69.52 | +5.841 | +9.2% | $64.57 | $69.55 | $64.57 | 112,100 | |
| $63.68 | +1.18 | +1.9% | $62.21 | $63.93 | $61.61 | 26,400 | |
| $62.50 | -2.80 | -4.3% | $63.84 | $63.87 | $62.45 | 40,100 | |
| $65.30 | +0.893 | +1.4% | $64.20 | $65.47 | $63.39 | 44,500 | |
| $64.41 | -4.513 | -6.5% | $67.46 | $67.63 | $63.89 | 54,500 | |
| $68.92 | +2.37 | +3.6% | $67.71 | $70.22 | $67.37 | 41,900 | |
| $66.55 | -1.66 | -2.4% | $67.20 | $67.67 | $66.06 | 49,500 | |
| $68.21 | +2.90 | +4.4% | $65.11 | $68.41 | $65.01 | 39,700 | |
| $65.31 | -0.61 | -0.9% | $65.65 | $67.08 | $64.59 | 90,300 | |
| $65.92 | +1.19 | +1.8% | $67.00 | $68.61 | $64.61 | 146,800 | |
| $64.73 | +3.234 | +5.3% | $63.49 | $65.00 | $63.00 | 66,500 | |
| $61.50 | +1.836 | +3.1% | $59.93 | $62.79 | $58.48 | 71,900 | |
| $59.66 | -2.96 | -4.7% | $61.23 | $61.96 | $59.42 | 57,300 | |
| $62.62 | +1.019 | +1.7% | $61.62 | $62.94 | $61.61 | 42,500 | |
| $61.60 | +0.381 | +0.6% | $60.58 | $61.95 | $60.33 | 31,800 | |
| $61.22 | -0.44 | -0.7% | $61.70 | $63.47 | $60.66 | 70,700 | |
| $61.66 | +1.31 | +2.2% | $62.55 | $62.94 | $61.20 | 37,600 | |
| $60.35 | +0.54 | +0.9% | $61.54 | $61.75 | $59.95 | 49,531 | |
| $59.81 | -2.72 | -4.3% | $62.38 | $62.38 | $59.81 | 50,076 | |
| $62.53 | +0.73 | +1.2% | $63.25 | $63.25 | $61.11 | 140,600 | |
| $61.80 | -1.53 | -2.4% | $62.01 | $63.42 | $61.49 | 71,800 | |
| $63.33 | -1.76 | -2.7% | $65.09 | $66.08 | $63.32 | 81,900 | |
| $65.09 | +0.16 | +0.2% | $64.66 | $66.06 | $64.34 | 82,310 | |
| $64.93 | +2.47 | +4.0% | $61.65 | $65.51 | $60.74 | 65,238 |
- Ticker
- NYSE Arca:STCE
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Schwab Crypto Thematic Natural Language Processing ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Schwab Crypto Thematic Natural Language Processing ETF.