UBS AG ETRACS Silver Shares Covered Call ETNs due April 21, 2033 (SLVO)
NASDAQ: SLVO · Real-Time Price · USD
77.20
-0.60 (-0.77%)
At close: May 30, 2025, 4:00 PM
78.99
+1.79 (2.32%)
After-hours: May 30, 2025, 5:38 PM EDT
SLVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 77.80 | 77.80 | 76.98 | 77.20 | 77.20 | -0.77% | 9,630 |
| May 29, 2025 | 77.50 | 77.85 | 77.19 | 77.80 | 77.80 | 0.88% | 14,043 |
| May 28, 2025 | 77.64 | 77.73 | 77.12 | 77.12 | 77.12 | -0.49% | 20,101 |
| May 27, 2025 | 77.14 | 77.60 | 76.81 | 77.50 | 77.50 | -0.30% | 18,769 |
| May 23, 2025 | 76.99 | 77.94 | 76.95 | 77.73 | 77.73 | 1.03% | 15,472 |
| May 22, 2025 | 77.11 | 77.11 | 76.42 | 76.94 | 76.94 | -0.84% | 15,709 |
| May 21, 2025 | 77.25 | 77.92 | 76.89 | 77.59 | 77.59 | -1.65% | 51,349 |
| May 20, 2025 | 79.00 | 79.45 | 78.19 | 78.89 | 76.76 | 1.21% | 48,352 |
| May 19, 2025 | 77.72 | 78.15 | 77.70 | 77.95 | 75.84 | 0.33% | 43,716 |
| May 16, 2025 | 78.20 | 78.20 | 77.09 | 77.69 | 75.59 | -0.65% | 23,336 |
| May 15, 2025 | 77.06 | 78.32 | 77.06 | 78.20 | 76.09 | 0.68% | 19,892 |
| May 14, 2025 | 77.99 | 78.00 | 77.27 | 77.67 | 75.57 | -1.43% | 30,822 |
| May 13, 2025 | 78.67 | 78.97 | 78.00 | 78.80 | 76.67 | 0.75% | 12,652 |
| May 12, 2025 | 78.50 | 78.50 | 77.70 | 78.21 | 76.10 | -0.23% | 25,544 |
| May 9, 2025 | 78.37 | 78.39 | 78.03 | 78.39 | 76.27 | 0.65% | 17,163 |
| May 8, 2025 | 77.92 | 78.22 | 77.52 | 77.88 | 75.78 | -0.05% | 27,334 |
| May 7, 2025 | 78.37 | 78.37 | 77.57 | 77.92 | 75.81 | -0.54% | 31,163 |
| May 6, 2025 | 78.36 | 78.37 | 78.05 | 78.34 | 76.22 | 0.58% | 18,193 |
| May 5, 2025 | 77.46 | 77.90 | 77.34 | 77.89 | 75.79 | 0.80% | 14,800 |
| May 2, 2025 | 77.47 | 77.47 | 77.04 | 77.27 | 75.18 | -0.26% | 12,019 |
| May 1, 2025 | 77.35 | 77.70 | 77.00 | 77.47 | 75.38 | -0.15% | 29,880 |
| Apr 30, 2025 | 77.88 | 77.88 | 77.23 | 77.59 | 75.49 | -0.19% | 13,813 |
| Apr 29, 2025 | 78.10 | 78.10 | 77.60 | 77.74 | 75.63 | -0.21% | 13,333 |
| Apr 28, 2025 | 77.83 | 78.07 | 77.40 | 77.90 | 75.80 | 0.52% | 18,803 |
| Apr 25, 2025 | 78.70 | 78.70 | 77.01 | 77.50 | 75.41 | -0.39% | 9,037 |
| Apr 24, 2025 | 77.62 | 77.80 | 77.26 | 77.80 | 75.70 | 0.22% | 20,318 |
| Apr 23, 2025 | 76.51 | 78.31 | 76.51 | 77.63 | 75.53 | 1.25% | 17,080 |
| Apr 22, 2025 | 77.93 | 77.93 | 76.41 | 76.67 | 74.60 | -3.26% | 32,379 |
| Apr 21, 2025 | 80.00 | 80.07 | 78.86 | 79.25 | 75.07 | 0.33% | 101,656 |
| Apr 17, 2025 | 79.38 | 79.38 | 78.48 | 78.99 | 74.82 | 0.23% | 55,432 |
| Apr 16, 2025 | 79.00 | 79.18 | 78.55 | 78.81 | 74.65 | 0.33% | 25,552 |
| Apr 15, 2025 | 78.81 | 78.81 | 78.15 | 78.55 | 74.41 | 0.58% | 46,214 |
| Apr 14, 2025 | 78.04 | 78.47 | 77.20 | 78.10 | 73.98 | 0.44% | 55,630 |
| Apr 11, 2025 | 77.00 | 77.98 | 77.00 | 77.76 | 73.66 | 1.42% | 43,396 |
| Apr 10, 2025 | 76.79 | 76.79 | 75.40 | 76.67 | 72.62 | 0.54% | 20,539 |
| Apr 9, 2025 | 74.81 | 76.48 | 74.81 | 76.26 | 72.24 | 3.11% | 49,380 |
| Apr 8, 2025 | 76.66 | 76.66 | 73.24 | 73.96 | 70.06 | 0.35% | 38,541 |
| Apr 7, 2025 | 73.29 | 75.09 | 73.29 | 73.70 | 69.81 | 0.48% | 35,457 |
| Apr 4, 2025 | 76.01 | 76.85 | 72.60 | 73.35 | 69.48 | -6.20% | 103,468 |
| Apr 3, 2025 | 81.38 | 81.38 | 78.06 | 78.20 | 74.07 | -4.76% | 41,294 |
| Apr 2, 2025 | 81.60 | 82.38 | 81.60 | 82.11 | 77.78 | 0.13% | 8,720 |
| Apr 1, 2025 | 82.11 | 82.26 | 81.64 | 82.00 | 77.67 | -0.36% | 9,881 |
| Mar 31, 2025 | 82.01 | 82.45 | 81.55 | 82.30 | 77.96 | -0.15% | 21,170 |
| Mar 28, 2025 | 82.57 | 82.71 | 82.15 | 82.42 | 78.07 | -0.18% | 17,861 |
| Mar 27, 2025 | 81.80 | 82.67 | 81.80 | 82.57 | 78.21 | 1.08% | 14,857 |
| Mar 26, 2025 | 82.00 | 82.00 | 81.34 | 81.69 | 77.38 | 0.07% | 16,785 |
| Mar 25, 2025 | 81.01 | 81.80 | 80.97 | 81.63 | 77.32 | 1.23% | 30,128 |
| Mar 24, 2025 | 80.87 | 81.00 | 80.47 | 80.64 | 76.39 | -0.02% | 22,283 |
| Mar 21, 2025 | 81.88 | 81.88 | 79.85 | 80.66 | 76.40 | -0.67% | 18,936 |
| Mar 20, 2025 | 81.67 | 81.67 | 80.87 | 81.20 | 76.92 | -2.04% | 21,621 |