UBS AG ETRACS Silver Shares Covered Call ETN (SLVO)
NASDAQ: SLVO · Real-Time Price · USD
92.81
+0.11 (0.12%)
Oct 6, 2025, 11:46 AM EDT - Market open
SLVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 92.80 | 93.00 | 92.70 | 92.69 | - | -0.01% | 25,932 |
| Oct 3, 2025 | 92.50 | 92.88 | 92.50 | 92.70 | 92.70 | 0.23% | 18,696 |
| Oct 2, 2025 | 92.36 | 92.59 | 91.69 | 92.49 | 92.49 | 0.14% | 18,513 |
| Oct 1, 2025 | 93.00 | 93.00 | 92.18 | 92.36 | 92.36 | 0.09% | 25,564 |
| Sep 30, 2025 | 92.30 | 92.30 | 91.75 | 92.28 | 92.28 | -0.04% | 23,054 |
| Sep 29, 2025 | 92.28 | 92.50 | 91.91 | 92.32 | 92.32 | 0.57% | 29,093 |
| Sep 26, 2025 | 91.16 | 91.99 | 91.00 | 91.79 | 91.79 | 0.62% | 28,832 |
| Sep 25, 2025 | 90.60 | 91.25 | 90.13 | 91.22 | 91.22 | 1.16% | 18,123 |
| Sep 24, 2025 | 90.96 | 90.96 | 90.05 | 90.17 | 90.17 | -0.17% | 25,976 |
| Sep 23, 2025 | 90.46 | 91.00 | 90.05 | 90.32 | 90.32 | -0.07% | 36,858 |
| Sep 22, 2025 | 89.94 | 90.46 | 89.38 | 90.38 | 90.38 | -0.24% | 36,340 |
| Sep 19, 2025 | 89.59 | 90.75 | 88.97 | 90.60 | 89.36 | 1.99% | 52,289 |
| Sep 18, 2025 | 88.25 | 89.14 | 88.16 | 88.83 | 87.62 | 0.75% | 44,679 |
| Sep 17, 2025 | 89.08 | 89.09 | 87.55 | 88.16 | 86.96 | -1.52% | 35,129 |
| Sep 16, 2025 | 90.00 | 90.00 | 89.27 | 89.52 | 88.30 | -0.23% | 41,364 |
| Sep 15, 2025 | 89.74 | 89.82 | 89.20 | 89.73 | 88.50 | 0.60% | 57,532 |
| Sep 12, 2025 | 88.62 | 89.27 | 88.62 | 89.19 | 87.97 | 0.64% | 17,658 |
| Sep 11, 2025 | 88.00 | 88.83 | 88.00 | 88.62 | 87.41 | 0.42% | 16,001 |
| Sep 10, 2025 | 87.81 | 88.47 | 87.81 | 88.25 | 87.04 | 0.35% | 30,179 |
| Sep 9, 2025 | 88.50 | 88.50 | 87.70 | 87.95 | 86.74 | -0.24% | 29,931 |
| Sep 8, 2025 | 88.00 | 88.50 | 87.81 | 88.16 | 86.95 | 0.36% | 53,774 |
| Sep 5, 2025 | 87.81 | 88.00 | 87.32 | 87.85 | 86.65 | 0.39% | 18,842 |
| Sep 4, 2025 | 87.73 | 87.73 | 87.02 | 87.50 | 86.31 | -0.27% | 25,280 |
| Sep 3, 2025 | 87.30 | 87.89 | 87.30 | 87.74 | 86.54 | 0.56% | 35,999 |
| Sep 2, 2025 | 86.15 | 87.58 | 86.15 | 87.25 | 86.06 | 1.45% | 60,038 |
| Aug 29, 2025 | 85.10 | 86.14 | 85.04 | 86.00 | 84.83 | 1.06% | 18,829 |
| Aug 28, 2025 | 84.61 | 85.25 | 84.34 | 85.10 | 83.94 | 1.09% | 17,026 |
| Aug 27, 2025 | 84.16 | 84.50 | 83.17 | 84.18 | 83.03 | 0.06% | 18,856 |
| Aug 26, 2025 | 84.19 | 84.52 | 84.07 | 84.13 | 82.98 | 0.04% | 11,143 |
| Aug 25, 2025 | 84.21 | 84.60 | 84.10 | 84.10 | 82.95 | -0.45% | 24,928 |
| Aug 22, 2025 | 82.53 | 84.80 | 82.53 | 84.48 | 83.33 | 1.67% | 35,545 |
| Aug 21, 2025 | 83.63 | 83.63 | 83.01 | 83.09 | 81.96 | 0.04% | 18,737 |
| Aug 20, 2025 | 82.52 | 83.13 | 82.52 | 83.06 | 81.93 | -0.72% | 35,535 |
| Aug 19, 2025 | 85.18 | 85.18 | 83.66 | 83.66 | 80.98 | -1.36% | 69,488 |
| Aug 18, 2025 | 84.94 | 85.03 | 84.68 | 84.81 | 82.09 | 0.21% | 75,412 |
| Aug 15, 2025 | 84.51 | 84.69 | 84.19 | 84.63 | 81.92 | -0.22% | 41,284 |
| Aug 14, 2025 | 85.15 | 85.15 | 84.45 | 84.82 | 82.10 | -0.51% | 75,610 |
| Aug 13, 2025 | 85.38 | 85.41 | 85.02 | 85.26 | 82.53 | 1.19% | 83,668 |
| Aug 12, 2025 | 84.10 | 84.66 | 83.77 | 84.25 | 81.55 | 0.57% | 118,819 |
| Aug 11, 2025 | 85.16 | 85.16 | 83.77 | 83.77 | 81.09 | -1.63% | 163,514 |
| Aug 8, 2025 | 84.76 | 85.29 | 84.40 | 85.16 | 82.43 | 0.60% | 35,510 |
| Aug 7, 2025 | 84.66 | 85.00 | 84.13 | 84.65 | 81.93 | 0.68% | 14,657 |
| Aug 6, 2025 | 83.88 | 84.25 | 83.75 | 84.07 | 81.38 | 0.54% | 21,318 |
| Aug 5, 2025 | 83.00 | 83.75 | 82.83 | 83.62 | 80.94 | 0.95% | 15,706 |
| Aug 4, 2025 | 81.97 | 83.00 | 81.97 | 82.83 | 80.17 | 1.04% | 6,189 |
| Aug 1, 2025 | 81.39 | 82.24 | 81.39 | 81.97 | 79.35 | 0.80% | 7,780 |
| Jul 31, 2025 | 82.00 | 82.00 | 80.84 | 81.32 | 78.72 | -0.73% | 26,980 |
| Jul 30, 2025 | 83.80 | 83.80 | 81.77 | 81.92 | 79.30 | -2.23% | 14,023 |
| Jul 29, 2025 | 83.81 | 84.10 | 83.52 | 83.79 | 81.11 | - | 6,478 |
| Jul 28, 2025 | 84.13 | 84.25 | 83.44 | 83.79 | 81.11 | -0.04% | 13,455 |