UBS AG ETRACS Silver Shares Covered Call ETNs due April 21, 2033 (SLVO)
NASDAQ: SLVO · Real-Time Price · USD
84.48
+1.39 (1.67%)
At close: Aug 22, 2025, 4:00 PM
85.00
+0.52 (0.62%)
After-hours: Aug 22, 2025, 6:04 PM EDT
SLVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 82.53 | 84.80 | 82.53 | 84.48 | 84.48 | 1.67% | 35,473 |
| Aug 21, 2025 | 83.63 | 83.63 | 83.01 | 83.09 | 83.09 | 0.04% | 18,737 |
| Aug 20, 2025 | 82.52 | 83.13 | 82.52 | 83.06 | 83.06 | -0.72% | 35,535 |
| Aug 19, 2025 | 85.18 | 85.18 | 83.66 | 83.66 | 82.10 | -1.36% | 69,488 |
| Aug 18, 2025 | 84.94 | 85.03 | 84.68 | 84.81 | 83.23 | 0.21% | 75,412 |
| Aug 15, 2025 | 84.51 | 84.69 | 84.19 | 84.63 | 83.05 | -0.22% | 41,284 |
| Aug 14, 2025 | 85.15 | 85.15 | 84.45 | 84.82 | 83.24 | -0.51% | 75,610 |
| Aug 13, 2025 | 85.38 | 85.41 | 85.02 | 85.26 | 83.67 | 1.19% | 83,668 |
| Aug 12, 2025 | 84.10 | 84.66 | 83.77 | 84.25 | 82.68 | 0.57% | 118,819 |
| Aug 11, 2025 | 85.16 | 85.16 | 83.77 | 83.77 | 82.21 | -1.63% | 163,514 |
| Aug 8, 2025 | 84.76 | 85.29 | 84.40 | 85.16 | 83.57 | 0.60% | 35,510 |
| Aug 7, 2025 | 84.66 | 85.00 | 84.13 | 84.65 | 83.07 | 0.68% | 14,657 |
| Aug 6, 2025 | 83.88 | 84.25 | 83.75 | 84.07 | 82.51 | 0.54% | 21,318 |
| Aug 5, 2025 | 83.00 | 83.75 | 82.83 | 83.62 | 82.06 | 0.95% | 15,706 |
| Aug 4, 2025 | 81.97 | 83.00 | 81.97 | 82.83 | 81.28 | 1.04% | 6,189 |
| Aug 1, 2025 | 81.39 | 82.24 | 81.39 | 81.97 | 80.44 | 0.80% | 7,780 |
| Jul 31, 2025 | 82.00 | 82.00 | 80.84 | 81.32 | 79.81 | -0.73% | 26,980 |
| Jul 30, 2025 | 83.80 | 83.80 | 81.77 | 81.92 | 80.40 | -2.23% | 14,023 |
| Jul 29, 2025 | 83.81 | 84.10 | 83.52 | 83.79 | 82.23 | - | 6,478 |
| Jul 28, 2025 | 84.13 | 84.25 | 83.44 | 83.79 | 82.23 | -0.04% | 13,455 |
| Jul 25, 2025 | 84.68 | 84.83 | 83.44 | 83.82 | 82.26 | -0.93% | 18,459 |
| Jul 24, 2025 | 84.26 | 84.75 | 84.26 | 84.61 | 83.04 | -0.17% | 11,146 |
| Jul 23, 2025 | 84.82 | 84.94 | 84.54 | 84.76 | 83.18 | 0.12% | 13,440 |
| Jul 22, 2025 | 85.24 | 85.24 | 84.25 | 84.65 | 83.07 | -0.88% | 17,673 |
| Jul 21, 2025 | 84.35 | 85.56 | 84.35 | 85.41 | 82.78 | 1.33% | 32,332 |
| Jul 18, 2025 | 84.26 | 84.54 | 84.05 | 84.28 | 81.69 | 0.11% | 15,976 |
| Jul 17, 2025 | 83.69 | 84.39 | 83.38 | 84.19 | 81.60 | 0.59% | 20,769 |
| Jul 16, 2025 | 83.50 | 83.91 | 83.34 | 83.69 | 81.12 | 0.22% | 9,304 |
| Jul 15, 2025 | 84.25 | 84.69 | 83.31 | 83.51 | 80.94 | -0.70% | 10,871 |
| Jul 14, 2025 | 84.25 | 84.68 | 84.10 | 84.10 | 81.51 | -0.18% | 20,657 |
| Jul 11, 2025 | 82.50 | 84.25 | 82.28 | 84.25 | 81.66 | 2.94% | 44,629 |
| Jul 10, 2025 | 81.24 | 82.46 | 81.15 | 81.84 | 79.32 | 0.86% | 14,580 |
| Jul 9, 2025 | 81.26 | 81.37 | 80.70 | 81.14 | 78.65 | -0.43% | 17,466 |
| Jul 8, 2025 | 81.95 | 81.95 | 80.80 | 81.49 | 78.98 | -0.26% | 14,706 |
| Jul 7, 2025 | 81.25 | 81.70 | 80.88 | 81.70 | 79.19 | -0.11% | 21,049 |
| Jul 3, 2025 | 81.11 | 81.80 | 81.11 | 81.79 | 79.28 | 0.91% | 18,093 |
| Jul 2, 2025 | 80.96 | 81.05 | 80.14 | 81.05 | 78.56 | 1.35% | 21,296 |
| Jul 1, 2025 | 80.27 | 80.98 | 79.97 | 79.97 | 77.51 | -0.14% | 11,885 |
| Jun 30, 2025 | 79.90 | 80.08 | 79.52 | 80.08 | 77.62 | 0.36% | 18,935 |
| Jun 27, 2025 | 80.72 | 80.72 | 79.46 | 79.79 | 77.34 | -1.32% | 11,378 |
| Jun 26, 2025 | 80.28 | 81.04 | 80.28 | 80.86 | 78.37 | 0.88% | 20,556 |
| Jun 25, 2025 | 79.42 | 80.28 | 79.42 | 80.15 | 77.69 | 0.69% | 8,650 |
| Jun 24, 2025 | 80.24 | 80.24 | 78.58 | 79.60 | 77.15 | -0.62% | 20,725 |
| Jun 23, 2025 | 79.60 | 80.46 | 79.60 | 80.10 | 77.64 | 0.23% | 15,100 |
| Jun 20, 2025 | 80.58 | 80.58 | 79.35 | 79.92 | 77.46 | -2.63% | 23,546 |
| Jun 18, 2025 | 82.89 | 82.96 | 81.22 | 82.08 | 78.25 | -0.64% | 28,273 |
| Jun 17, 2025 | 81.49 | 82.90 | 81.05 | 82.61 | 78.75 | 1.73% | 35,069 |
| Jun 16, 2025 | 80.88 | 81.40 | 80.88 | 81.20 | 77.41 | 0.21% | 29,762 |
| Jun 13, 2025 | 80.96 | 81.20 | 80.85 | 81.03 | 77.25 | -0.12% | 34,777 |
| Jun 12, 2025 | 81.00 | 81.17 | 80.89 | 81.13 | 77.35 | 0.27% | 26,855 |