UBS AG ETRACS Silver Shares Covered Call ETNs due April 21, 2033 ETP 2022-21.04.33 on CS NQ Slv FLS106 Pr (SLVO)

SLVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	98.69	99.00	96.43	97.88	97.88	2.16%	72,415
Feb 12, 2026	102.13	102.13	95.00	95.81	95.81	-5.81%	128,321
Feb 11, 2026	101.98	101.98	100.50	101.72	101.72	2.07%	76,972
Feb 10, 2026	99.99	100.00	98.50	99.66	99.66	0.13%	61,715
Feb 9, 2026	95.25	99.87	95.25	99.53	99.53	5.09%	79,685
Feb 6, 2026	92.00	94.72	92.00	94.71	94.71	3.53%	99,371
Feb 5, 2026	93.85	95.47	90.67	91.48	91.48	-7.99%	108,912
Feb 4, 2026	99.38	100.16	97.75	99.42	99.42	1.46%	34,022
Feb 3, 2026	96.40	99.96	96.40	97.99	97.99	2.28%	57,842
Feb 2, 2026	93.79	96.87	92.06	95.81	95.81	6.25%	90,875
Jan 30, 2026	99.65	101.61	90.00	90.17	90.17	-12.25%	213,458
Jan 29, 2026	103.32	103.59	102.00	102.76	102.76	-0.44%	76,265
Jan 28, 2026	102.41	103.30	102.41	103.21	103.21	0.46%	63,364
Jan 27, 2026	103.20	103.75	102.22	102.74	102.74	0.50%	113,092
Jan 26, 2026	103.37	103.37	102.01	102.23	102.23	-0.65%	132,109
Jan 23, 2026	102.70	102.99	102.20	102.90	102.90	0.73%	41,548
Jan 22, 2026	101.32	102.34	101.32	102.15	102.15	0.88%	59,379
Jan 21, 2026	102.50	102.60	100.50	101.26	101.26	-5.73%	91,448
Jan 20, 2026	106.76	107.41	106.50	107.41	101.62	2.23%	251,231
Jan 16, 2026	106.00	106.00	103.76	105.07	99.41	-0.57%	96,233
Jan 15, 2026	105.59	106.05	104.75	105.67	99.97	-0.02%	51,756
Jan 14, 2026	105.70	105.87	104.75	105.69	99.99	1.31%	54,942
Jan 13, 2026	105.15	105.44	104.11	104.32	98.70	0.49%	62,853
Jan 12, 2026	103.07	103.86	103.02	103.81	98.22	2.11%	81,148
Jan 9, 2026	100.70	101.90	100.70	101.67	96.19	0.97%	46,063
Jan 8, 2026	101.39	101.39	99.73	100.70	95.27	-0.25%	35,623
Jan 7, 2026	100.55	101.08	100.48	100.95	95.51	-0.15%	45,028
Jan 6, 2026	100.58	101.34	100.58	101.10	95.65	0.01%	31,721
Jan 5, 2026	101.00	101.43	100.58	101.09	95.64	0.86%	26,864
Jan 2, 2026	100.43	100.95	100.06	100.23	94.83	0.36%	30,382
Dec 31, 2025	99.92	100.51	99.59	99.87	94.49	-0.70%	47,532
Dec 30, 2025	100.48	100.92	100.40	100.57	95.15	0.99%	37,236
Dec 29, 2025	99.63	100.10	98.50	99.58	94.21	-0.79%	66,902
Dec 26, 2025	100.42	100.71	100.23	100.37	94.96	0.28%	46,043
Dec 24, 2025	100.00	100.22	99.80	100.09	94.69	-0.13%	25,841
Dec 23, 2025	100.68	100.68	99.66	100.22	94.82	0.21%	56,575
Dec 22, 2025	100.40	100.40	99.67	100.01	94.62	-2.30%	81,965
Dec 19, 2025	101.98	102.49	101.74	102.36	94.30	0.69%	90,601
Dec 18, 2025	101.40	101.80	100.96	101.66	93.66	-0.06%	95,424
Dec 17, 2025	101.73	101.90	101.19	101.72	93.71	1.04%	78,134
Dec 16, 2025	101.00	101.00	100.00	100.67	92.74	-0.05%	105,139
Dec 15, 2025	100.25	100.95	99.67	100.72	92.79	1.38%	82,652
Dec 12, 2025	100.82	100.82	98.54	99.35	91.53	-0.91%	41,676
Dec 11, 2025	100.54	100.54	99.79	100.26	92.37	-0.07%	38,098
Dec 10, 2025	99.80	100.81	99.00	100.33	92.43	0.72%	39,297
Dec 9, 2025	99.31	99.80	99.23	99.62	91.77	0.40%	19,502
Dec 8, 2025	99.48	99.48	98.89	99.22	91.41	0.15%	24,798
Dec 5, 2025	98.61	99.25	98.61	99.08	91.28	0.54%	16,081
Dec 4, 2025	98.64	98.81	98.20	98.54	90.78	-0.22%	18,755
Dec 3, 2025	98.33	98.80	98.27	98.76	90.98	0.29%	21,553

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.