Skip to main content
UBS AG ETRACS Silver Shares Covered Call ETNs due April 21, 2033 (SLVO)
NASDAQ: SLVO · Real-Time Price · USD
79.63
-0.75 (-0.93%)
Feb 21, 2025, 4:00 PM EST - Market closed

SLVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202580.2180.6079.4579.6379.63-2.22%9,060
Feb 20, 202581.1581.5281.0081.4480.370.83%12,889
Feb 19, 202580.9680.9780.1780.7779.71-0.12%14,316
Feb 18, 202579.7581.0078.5680.8779.811.61%13,358
Feb 14, 202579.6380.7979.5979.5978.54-0.41%13,378
Feb 13, 202579.7579.9479.5679.9278.870.43%19,464
Feb 12, 202579.2179.8679.2179.5878.530.30%5,726
Feb 11, 202579.3879.4979.0779.3478.30-0.14%9,132
Feb 10, 202579.1079.7879.1079.4578.410.54%8,040
Feb 7, 202579.5279.8379.0279.0277.98-0.47%8,450
Feb 6, 202578.7579.5778.7579.3978.350.15%27,117
Feb 5, 202579.0879.5779.0879.2778.230.21%9,493
Feb 4, 202578.1479.5578.1479.1078.061.18%14,532
Feb 3, 202578.0078.5077.2478.1877.150.23%7,326
Jan 31, 202578.4978.4977.6678.0076.98-0.06%10,641
Jan 30, 202576.1478.4076.1478.0577.021.47%13,011
Jan 29, 202576.0677.2676.0676.9275.910.92%18,045
Jan 28, 202575.7376.6775.5376.2275.220.42%13,765
Jan 27, 202576.8076.8075.0175.9074.90-1.30%12,490
Jan 24, 202577.1877.1876.6176.9075.890.52%5,818
Jan 23, 202576.8976.8975.6476.5075.50-0.52%12,397
Jan 22, 202577.0077.1976.4176.9075.89-0.76%14,344
Jan 21, 202577.1977.5376.6777.4975.751.25%15,023
Jan 17, 202577.4477.4476.2476.5374.81-0.91%13,049
Jan 16, 202577.5077.5077.1077.2375.490.34%7,328
Jan 15, 202576.2177.0276.0776.9775.241.14%17,185
Jan 14, 202575.4676.1075.0676.1074.391.41%13,974
Jan 13, 202575.4975.8574.9275.0473.35-1.97%18,283
Jan 10, 202576.2177.1276.2176.5574.830.78%12,228
Jan 8, 202576.4076.4375.5375.9674.25-0.11%11,163
Jan 7, 202575.3276.7375.3276.0474.330.68%5,905
Jan 6, 202575.5176.3975.2375.5373.830.96%12,202
Jan 3, 202574.6775.7874.6174.8173.130.24%11,781
Jan 2, 202573.1174.7773.1174.6372.952.15%14,151
Dec 31, 202472.8773.2572.8573.0671.42-0.37%19,336
Dec 30, 202474.0274.0472.8573.3371.68-1.39%21,777
Dec 27, 202474.5174.9674.0274.3672.69-0.54%16,699
Dec 26, 202474.3775.2574.3774.7673.080.03%8,178
Dec 24, 202474.3575.1374.3574.7473.06-0.03%6,876
Dec 23, 202474.0875.0974.0874.7673.080.21%14,817
Dec 20, 202474.0174.9773.8874.6072.92-0.08%13,932
Dec 19, 202475.3375.3373.7274.6672.07-1.43%20,453
Dec 18, 202478.1478.1475.3575.7473.12-2.52%19,486
Dec 17, 202477.5277.8076.8877.7075.01-0.42%15,373
Dec 16, 202478.5878.5877.7578.0375.330.36%9,857
Dec 13, 202478.5078.5077.0777.7575.06-1.31%11,784
Dec 12, 202481.3481.3478.5278.7876.05-2.86%16,255
Dec 11, 202480.9781.4980.3881.1078.290.58%9,385
Dec 10, 202480.3081.3080.3080.6377.840.14%17,506
Dec 9, 202480.7881.8180.5080.5277.732.49%52,484
Dec 6, 202478.8179.6978.3778.5675.84-1.21%17,139
Dec 5, 202479.2179.5278.8679.5276.770.42%11,468
Dec 4, 202478.1579.7878.1579.1976.450.49%8,183
Dec 3, 202478.1578.8478.1578.8076.071.87%12,725
Dec 2, 202477.9377.9376.9577.3574.67-0.39%8,852
Nov 29, 202478.2978.2977.5077.6574.961.50%10,185
Nov 27, 202477.7377.7376.2276.5073.85-1.16%15,864
Nov 26, 202477.7477.7476.8577.4074.720.52%19,767
Nov 25, 202477.9378.0276.3077.0074.33-2.52%32,438
Nov 22, 202478.4479.0078.4478.9976.251.48%13,242
Nov 21, 202478.3078.7677.6877.8475.14-0.64%21,027
Nov 20, 202479.8979.8978.2978.3475.63-2.49%11,389
Nov 19, 202480.0280.4179.4580.3476.350.63%21,262
Nov 18, 202479.0380.2479.0379.8475.872.79%31,548
Nov 15, 202478.0578.9877.4777.6773.81-0.73%24,509
Nov 14, 202477.1078.6177.0278.2474.350.59%35,311
Nov 13, 202478.9279.4277.7677.7873.91-1.38%43,262
Nov 12, 202478.4779.0078.1878.8774.950.15%84,992
Nov 11, 202478.3679.0078.1078.7574.83-1.60%145,215
Nov 8, 202480.8581.1179.9080.0376.05-1.63%63,534
Nov 7, 202480.5582.1080.5581.3677.311.73%34,675
Nov 6, 202481.5381.5379.1779.9876.00-3.11%48,628
Nov 5, 202482.1783.3482.1782.5578.450.30%11,634
Nov 4, 202482.0682.5981.9382.3078.210.51%16,506
Nov 1, 202482.2682.9881.8181.8877.81-0.93%22,203
Oct 31, 202483.8083.8082.1582.6578.54-1.71%28,996
Oct 30, 202484.3484.3883.7084.0979.91-0.36%8,264
Oct 29, 202484.0084.5183.9384.3980.191.15%24,863
Oct 28, 202483.2283.9283.2283.4379.280.52%20,189
Oct 25, 202482.5783.6782.5483.0078.870.04%13,779
Oct 24, 202483.0283.5882.6582.9778.840.16%15,574
Oct 23, 202483.4083.6782.7082.8378.71-1.52%36,692
Oct 22, 202484.1584.5483.6784.1179.93-1.78%32,283
Oct 21, 202485.6386.0285.2085.6379.350.48%67,220
Oct 18, 202482.7085.2282.7085.2278.973.59%121,025
Oct 17, 202482.7582.7881.7582.2776.23-0.01%66,819
Oct 16, 202482.2082.9982.0182.2876.240.59%50,681
Oct 15, 202481.6782.1381.1181.8075.800.66%111,734
Oct 14, 202481.5581.6880.9881.2675.30-0.40%71,895
Oct 11, 202481.1581.7481.1581.5975.600.77%30,627
Oct 10, 202480.5581.0080.2080.9775.031.14%67,665
Oct 9, 202480.6280.6279.5080.0674.18-0.14%48,018
Oct 8, 202480.4680.6679.1980.1774.29-1.00%133,108
Oct 7, 202480.7781.0080.6080.9875.040.19%19,620
Oct 4, 202480.7781.2280.7780.8374.90-0.01%13,877
Oct 3, 202480.4180.9880.4180.8474.910.42%27,607
Oct 2, 202480.7980.9380.2680.5074.590.61%4,319
Oct 1, 202480.1880.5080.0180.0174.14-36,796
Sep 30, 202479.9080.0979.3980.0174.14-0.34%8,756
Sep 27, 202480.5080.5079.9180.2874.390.14%19,052