UBS AG ETRACS Silver Shares Covered Call ETNs due April 21, 2033 (SLVO)
NASDAQ: SLVO · Real-Time Price · USD
82.30
-0.12 (-0.15%)
Mar 31, 2025, 4:00 PM EDT - Market closed
SLVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 82.01 | 82.73 | 81.55 | 82.73 | - | 0.38% | 5,968 |
| Mar 28, 2025 | 82.57 | 82.71 | 82.15 | 82.42 | 82.42 | -0.18% | 17,861 |
| Mar 27, 2025 | 81.80 | 82.67 | 81.80 | 82.57 | 82.57 | 1.08% | 14,857 |
| Mar 26, 2025 | 82.00 | 82.00 | 81.34 | 81.69 | 81.69 | 0.07% | 16,785 |
| Mar 25, 2025 | 81.01 | 81.80 | 80.97 | 81.63 | 81.63 | 1.23% | 30,128 |
| Mar 24, 2025 | 80.87 | 81.00 | 80.47 | 80.64 | 80.64 | -0.02% | 22,283 |
| Mar 21, 2025 | 81.88 | 81.88 | 79.85 | 80.66 | 80.66 | -0.67% | 18,936 |
| Mar 20, 2025 | 81.67 | 81.67 | 80.87 | 81.20 | 81.20 | -2.04% | 21,621 |
| Mar 19, 2025 | 82.96 | 83.09 | 82.41 | 82.89 | 81.59 | -0.23% | 65,376 |
| Mar 18, 2025 | 83.45 | 83.45 | 82.82 | 83.08 | 81.78 | 0.16% | 67,139 |
| Mar 17, 2025 | 82.85 | 82.99 | 82.50 | 82.95 | 81.65 | 0.41% | 88,286 |
| Mar 14, 2025 | 82.93 | 82.93 | 82.10 | 82.61 | 81.31 | 0.02% | 44,327 |
| Mar 13, 2025 | 82.00 | 82.72 | 81.58 | 82.59 | 81.30 | 0.99% | 92,407 |
| Mar 12, 2025 | 81.50 | 81.96 | 81.16 | 81.78 | 80.50 | 0.74% | 140,313 |
| Mar 11, 2025 | 80.45 | 81.22 | 80.43 | 81.18 | 79.91 | 2.07% | 26,065 |
| Mar 10, 2025 | 80.20 | 80.38 | 79.15 | 79.53 | 78.28 | -0.79% | 101,879 |
| Mar 7, 2025 | 80.32 | 80.32 | 79.22 | 80.16 | 78.90 | -0.20% | 7,074 |
| Mar 6, 2025 | 79.97 | 80.56 | 79.97 | 80.32 | 79.06 | 0.09% | 8,452 |
| Mar 5, 2025 | 78.53 | 80.55 | 78.53 | 80.25 | 78.99 | 2.23% | 11,929 |
| Mar 4, 2025 | 78.01 | 79.19 | 77.86 | 78.50 | 77.27 | 0.71% | 9,495 |
| Mar 3, 2025 | 77.93 | 78.85 | 77.93 | 77.95 | 76.73 | 1.02% | 15,817 |
| Feb 28, 2025 | 77.64 | 77.64 | 76.04 | 77.16 | 75.95 | 0.01% | 9,288 |
| Feb 27, 2025 | 78.27 | 78.27 | 77.01 | 77.15 | 75.94 | -1.86% | 9,183 |
| Feb 26, 2025 | 78.29 | 78.76 | 78.29 | 78.61 | 77.38 | 0.34% | 9,691 |
| Feb 25, 2025 | 79.25 | 79.25 | 77.48 | 78.34 | 77.11 | -1.19% | 7,814 |
| Feb 24, 2025 | 79.45 | 79.53 | 78.75 | 79.28 | 78.04 | -0.44% | 7,967 |
| Feb 21, 2025 | 80.21 | 80.60 | 79.45 | 79.63 | 78.38 | -2.22% | 9,060 |
| Feb 20, 2025 | 81.15 | 81.52 | 81.00 | 81.44 | 79.11 | 0.83% | 12,889 |
| Feb 19, 2025 | 80.96 | 80.97 | 80.17 | 80.77 | 78.46 | -0.12% | 14,316 |
| Feb 18, 2025 | 79.75 | 81.00 | 78.56 | 80.87 | 78.56 | 1.61% | 13,358 |
| Feb 14, 2025 | 79.63 | 80.79 | 79.59 | 79.59 | 77.31 | -0.41% | 13,378 |
| Feb 13, 2025 | 79.75 | 79.94 | 79.56 | 79.92 | 77.63 | 0.43% | 19,464 |
| Feb 12, 2025 | 79.21 | 79.86 | 79.21 | 79.58 | 77.30 | 0.30% | 5,726 |
| Feb 11, 2025 | 79.38 | 79.49 | 79.07 | 79.34 | 77.07 | -0.14% | 9,132 |
| Feb 10, 2025 | 79.10 | 79.78 | 79.10 | 79.45 | 77.18 | 0.54% | 8,040 |
| Feb 7, 2025 | 79.52 | 79.83 | 79.02 | 79.02 | 76.76 | -0.47% | 8,450 |
| Feb 6, 2025 | 78.75 | 79.57 | 78.75 | 79.39 | 77.12 | 0.15% | 27,117 |
| Feb 5, 2025 | 79.08 | 79.57 | 79.08 | 79.27 | 77.00 | 0.21% | 9,493 |
| Feb 4, 2025 | 78.14 | 79.55 | 78.14 | 79.10 | 76.84 | 1.18% | 14,532 |
| Feb 3, 2025 | 78.00 | 78.50 | 77.24 | 78.18 | 75.94 | 0.23% | 7,326 |
| Jan 31, 2025 | 78.49 | 78.49 | 77.66 | 78.00 | 75.77 | -0.06% | 10,641 |
| Jan 30, 2025 | 76.14 | 78.40 | 76.14 | 78.05 | 75.82 | 1.47% | 13,011 |
| Jan 29, 2025 | 76.06 | 77.26 | 76.06 | 76.92 | 74.72 | 0.92% | 18,045 |
| Jan 28, 2025 | 75.73 | 76.67 | 75.53 | 76.22 | 74.04 | 0.42% | 13,765 |
| Jan 27, 2025 | 76.80 | 76.80 | 75.01 | 75.90 | 73.73 | -1.30% | 12,490 |
| Jan 24, 2025 | 77.18 | 77.18 | 76.61 | 76.90 | 74.70 | 0.52% | 5,818 |
| Jan 23, 2025 | 76.89 | 76.89 | 75.64 | 76.50 | 74.31 | -0.52% | 12,397 |
| Jan 22, 2025 | 77.00 | 77.19 | 76.41 | 76.90 | 74.70 | -0.76% | 14,344 |
| Jan 21, 2025 | 77.19 | 77.53 | 76.67 | 77.49 | 74.56 | 1.25% | 15,023 |
| Jan 17, 2025 | 77.44 | 77.44 | 76.24 | 76.53 | 73.64 | -0.91% | 13,049 |