UBS AG ETRACS Silver Shares Covered Call ETNs due April 21, 2033 (SLVO)
NASDAQ: SLVO · Real-Time Price · USD
77.90
+0.40 (0.52%)
Apr 28, 2025, 4:00 PM EDT - Market closed
SLVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 77.83 | 78.07 | 77.40 | 77.90 | 77.90 | 0.52% | 18,790 |
| Apr 25, 2025 | 78.70 | 78.70 | 77.01 | 77.50 | 77.50 | -0.39% | 9,037 |
| Apr 24, 2025 | 77.62 | 77.80 | 77.26 | 77.80 | 77.80 | 0.22% | 20,318 |
| Apr 23, 2025 | 76.51 | 78.31 | 76.51 | 77.63 | 77.63 | 1.25% | 17,080 |
| Apr 22, 2025 | 77.93 | 77.93 | 76.41 | 76.67 | 76.67 | -3.26% | 32,379 |
| Apr 21, 2025 | 80.00 | 80.07 | 78.86 | 79.25 | 77.15 | 0.33% | 101,656 |
| Apr 17, 2025 | 79.38 | 79.38 | 78.48 | 78.99 | 76.90 | 0.23% | 55,432 |
| Apr 16, 2025 | 79.00 | 79.18 | 78.55 | 78.81 | 76.73 | 0.33% | 25,552 |
| Apr 15, 2025 | 78.81 | 78.81 | 78.15 | 78.55 | 76.47 | 0.58% | 46,214 |
| Apr 14, 2025 | 78.04 | 78.47 | 77.20 | 78.10 | 76.03 | 0.44% | 55,630 |
| Apr 11, 2025 | 77.00 | 77.98 | 77.00 | 77.76 | 75.70 | 1.42% | 43,396 |
| Apr 10, 2025 | 76.79 | 76.79 | 75.40 | 76.67 | 74.64 | 0.54% | 20,539 |
| Apr 9, 2025 | 74.81 | 76.48 | 74.81 | 76.26 | 74.24 | 3.11% | 49,380 |
| Apr 8, 2025 | 76.66 | 76.66 | 73.24 | 73.96 | 72.00 | 0.35% | 38,541 |
| Apr 7, 2025 | 73.29 | 75.09 | 73.29 | 73.70 | 71.75 | 0.48% | 35,457 |
| Apr 4, 2025 | 76.01 | 76.85 | 72.60 | 73.35 | 71.41 | -6.20% | 103,468 |
| Apr 3, 2025 | 81.38 | 81.38 | 78.06 | 78.20 | 76.13 | -4.76% | 41,294 |
| Apr 2, 2025 | 81.60 | 82.38 | 81.60 | 82.11 | 79.94 | 0.13% | 8,720 |
| Apr 1, 2025 | 82.11 | 82.26 | 81.64 | 82.00 | 79.83 | -0.36% | 9,881 |
| Mar 31, 2025 | 82.01 | 82.45 | 81.55 | 82.30 | 80.12 | -0.15% | 21,170 |
| Mar 28, 2025 | 82.57 | 82.71 | 82.15 | 82.42 | 80.24 | -0.18% | 17,861 |
| Mar 27, 2025 | 81.80 | 82.67 | 81.80 | 82.57 | 80.39 | 1.08% | 14,857 |
| Mar 26, 2025 | 82.00 | 82.00 | 81.34 | 81.69 | 79.53 | 0.07% | 16,785 |
| Mar 25, 2025 | 81.01 | 81.80 | 80.97 | 81.63 | 79.47 | 1.23% | 30,128 |
| Mar 24, 2025 | 80.87 | 81.00 | 80.47 | 80.64 | 78.51 | -0.02% | 22,283 |
| Mar 21, 2025 | 81.88 | 81.88 | 79.85 | 80.66 | 78.53 | -0.67% | 18,936 |
| Mar 20, 2025 | 81.67 | 81.67 | 80.87 | 81.20 | 79.05 | -2.04% | 21,621 |
| Mar 19, 2025 | 82.96 | 83.09 | 82.41 | 82.89 | 79.43 | -0.23% | 65,376 |
| Mar 18, 2025 | 83.45 | 83.45 | 82.82 | 83.08 | 79.61 | 0.16% | 67,139 |
| Mar 17, 2025 | 82.85 | 82.99 | 82.50 | 82.95 | 79.49 | 0.41% | 88,286 |
| Mar 14, 2025 | 82.93 | 82.93 | 82.10 | 82.61 | 79.16 | 0.02% | 44,327 |
| Mar 13, 2025 | 82.00 | 82.72 | 81.58 | 82.59 | 79.14 | 0.99% | 92,407 |
| Mar 12, 2025 | 81.50 | 81.96 | 81.16 | 81.78 | 78.37 | 0.74% | 140,313 |
| Mar 11, 2025 | 80.45 | 81.22 | 80.43 | 81.18 | 77.79 | 2.07% | 26,065 |
| Mar 10, 2025 | 80.20 | 80.38 | 79.15 | 79.53 | 76.21 | -0.79% | 101,879 |
| Mar 7, 2025 | 80.32 | 80.32 | 79.22 | 80.16 | 76.82 | -0.20% | 7,074 |
| Mar 6, 2025 | 79.97 | 80.56 | 79.97 | 80.32 | 76.97 | 0.09% | 8,452 |
| Mar 5, 2025 | 78.53 | 80.55 | 78.53 | 80.25 | 76.90 | 2.23% | 11,929 |
| Mar 4, 2025 | 78.01 | 79.19 | 77.86 | 78.50 | 75.23 | 0.71% | 9,495 |
| Mar 3, 2025 | 77.93 | 78.85 | 77.93 | 77.95 | 74.70 | 1.02% | 15,817 |
| Feb 28, 2025 | 77.64 | 77.64 | 76.04 | 77.16 | 73.94 | 0.01% | 9,288 |
| Feb 27, 2025 | 78.27 | 78.27 | 77.01 | 77.15 | 73.93 | -1.86% | 9,183 |
| Feb 26, 2025 | 78.29 | 78.76 | 78.29 | 78.61 | 75.33 | 0.34% | 9,691 |
| Feb 25, 2025 | 79.25 | 79.25 | 77.48 | 78.34 | 75.07 | -1.19% | 7,814 |
| Feb 24, 2025 | 79.45 | 79.53 | 78.75 | 79.28 | 75.97 | -0.44% | 7,967 |
| Feb 21, 2025 | 80.21 | 80.60 | 79.45 | 79.63 | 76.31 | -2.22% | 9,060 |
| Feb 20, 2025 | 81.15 | 81.52 | 81.00 | 81.44 | 77.02 | 0.83% | 12,889 |
| Feb 19, 2025 | 80.96 | 80.97 | 80.17 | 80.77 | 76.38 | -0.12% | 14,316 |
| Feb 18, 2025 | 79.75 | 81.00 | 78.56 | 80.87 | 76.48 | 1.61% | 13,358 |
| Feb 14, 2025 | 79.63 | 80.79 | 79.59 | 79.59 | 75.27 | -0.41% | 13,378 |