UBS AG ETRACS Silver Shares Covered Call ETNs due April 21, 2033 (SLVO)
NASDAQ: SLVO · Real-Time Price · USD
81.97
+0.65 (0.80%)
At close: Aug 1, 2025, 4:00 PM
83.24
+1.27 (1.55%)
After-hours: Aug 1, 2025, 6:46 PM EDT
SLVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 81.39 | 82.24 | 81.39 | 81.97 | 81.97 | 0.80% | 7,780 |
| Jul 31, 2025 | 82.00 | 82.00 | 80.84 | 81.32 | 81.32 | -0.73% | 26,980 |
| Jul 30, 2025 | 83.80 | 83.80 | 81.77 | 81.92 | 81.92 | -2.23% | 14,023 |
| Jul 29, 2025 | 83.81 | 84.10 | 83.52 | 83.79 | 83.79 | - | 6,478 |
| Jul 28, 2025 | 84.13 | 84.25 | 83.44 | 83.79 | 83.79 | -0.04% | 13,455 |
| Jul 25, 2025 | 84.68 | 84.83 | 83.44 | 83.82 | 83.82 | -0.93% | 18,459 |
| Jul 24, 2025 | 84.26 | 84.75 | 84.26 | 84.61 | 84.61 | -0.17% | 11,146 |
| Jul 23, 2025 | 84.82 | 84.94 | 84.54 | 84.76 | 84.76 | 0.12% | 13,440 |
| Jul 22, 2025 | 85.24 | 85.24 | 84.25 | 84.65 | 84.65 | -0.88% | 17,673 |
| Jul 21, 2025 | 84.35 | 85.56 | 84.35 | 85.41 | 84.35 | 1.33% | 32,332 |
| Jul 18, 2025 | 84.26 | 84.54 | 84.05 | 84.28 | 83.24 | 0.11% | 15,976 |
| Jul 17, 2025 | 83.69 | 84.39 | 83.38 | 84.19 | 83.14 | 0.59% | 20,769 |
| Jul 16, 2025 | 83.50 | 83.91 | 83.34 | 83.69 | 82.66 | 0.22% | 9,304 |
| Jul 15, 2025 | 84.25 | 84.69 | 83.31 | 83.51 | 82.48 | -0.70% | 10,871 |
| Jul 14, 2025 | 84.25 | 84.68 | 84.10 | 84.10 | 83.06 | -0.18% | 20,657 |
| Jul 11, 2025 | 82.50 | 84.25 | 82.28 | 84.25 | 83.21 | 2.94% | 44,629 |
| Jul 10, 2025 | 81.24 | 82.46 | 81.15 | 81.84 | 80.83 | 0.86% | 14,580 |
| Jul 9, 2025 | 81.26 | 81.37 | 80.70 | 81.14 | 80.14 | -0.43% | 17,466 |
| Jul 8, 2025 | 81.95 | 81.95 | 80.80 | 81.49 | 80.48 | -0.26% | 14,706 |
| Jul 7, 2025 | 81.25 | 81.70 | 80.88 | 81.70 | 80.69 | -0.11% | 21,049 |
| Jul 3, 2025 | 81.11 | 81.80 | 81.11 | 81.79 | 80.78 | 0.91% | 18,093 |
| Jul 2, 2025 | 80.96 | 81.05 | 80.14 | 81.05 | 80.05 | 1.35% | 21,296 |
| Jul 1, 2025 | 80.27 | 80.98 | 79.97 | 79.97 | 78.98 | -0.14% | 11,885 |
| Jun 30, 2025 | 79.90 | 80.08 | 79.52 | 80.08 | 79.09 | 0.36% | 18,935 |
| Jun 27, 2025 | 80.72 | 80.72 | 79.46 | 79.79 | 78.80 | -1.32% | 11,378 |
| Jun 26, 2025 | 80.28 | 81.04 | 80.28 | 80.86 | 79.86 | 0.88% | 20,556 |
| Jun 25, 2025 | 79.42 | 80.28 | 79.42 | 80.15 | 79.16 | 0.69% | 8,650 |
| Jun 24, 2025 | 80.24 | 80.24 | 78.58 | 79.60 | 78.62 | -0.62% | 20,725 |
| Jun 23, 2025 | 79.60 | 80.46 | 79.60 | 80.10 | 79.11 | 0.23% | 15,100 |
| Jun 20, 2025 | 80.58 | 80.58 | 79.35 | 79.92 | 78.93 | -2.63% | 23,546 |
| Jun 18, 2025 | 82.89 | 82.96 | 81.22 | 82.08 | 79.74 | -0.64% | 28,273 |
| Jun 17, 2025 | 81.49 | 82.90 | 81.05 | 82.61 | 80.25 | 1.73% | 35,069 |
| Jun 16, 2025 | 80.88 | 81.40 | 80.88 | 81.20 | 78.88 | 0.21% | 29,762 |
| Jun 13, 2025 | 80.96 | 81.20 | 80.85 | 81.03 | 78.72 | -0.12% | 34,777 |
| Jun 12, 2025 | 81.00 | 81.17 | 80.89 | 81.13 | 78.81 | 0.27% | 26,855 |
| Jun 11, 2025 | 80.75 | 81.20 | 80.74 | 80.91 | 78.60 | -0.23% | 71,745 |
| Jun 10, 2025 | 80.46 | 81.32 | 80.36 | 81.10 | 78.79 | 0.01% | 134,880 |
| Jun 9, 2025 | 80.50 | 81.45 | 80.50 | 81.10 | 78.78 | 0.58% | 168,662 |
| Jun 6, 2025 | 80.26 | 80.83 | 80.26 | 80.63 | 78.32 | 0.47% | 90,908 |
| Jun 5, 2025 | 80.45 | 80.80 | 80.00 | 80.25 | 77.96 | 0.94% | 152,934 |
| Jun 4, 2025 | 79.37 | 79.73 | 79.30 | 79.50 | 77.23 | -0.13% | 11,726 |
| Jun 3, 2025 | 79.26 | 79.91 | 78.89 | 79.60 | 77.33 | 0.44% | 32,685 |
| Jun 2, 2025 | 78.00 | 79.61 | 78.00 | 79.25 | 76.99 | 2.66% | 37,505 |
| May 30, 2025 | 77.80 | 77.80 | 76.98 | 77.20 | 75.00 | -0.77% | 9,632 |
| May 29, 2025 | 77.50 | 77.85 | 77.19 | 77.80 | 75.58 | 0.88% | 14,043 |
| May 28, 2025 | 77.64 | 77.73 | 77.12 | 77.12 | 74.92 | -0.49% | 20,101 |
| May 27, 2025 | 77.14 | 77.60 | 76.81 | 77.50 | 75.29 | -0.30% | 18,769 |
| May 23, 2025 | 76.99 | 77.94 | 76.95 | 77.73 | 75.51 | 1.03% | 15,472 |
| May 22, 2025 | 77.11 | 77.11 | 76.42 | 76.94 | 74.74 | -0.84% | 15,709 |
| May 21, 2025 | 77.25 | 77.92 | 76.89 | 77.59 | 75.38 | -1.65% | 51,349 |