UBS AG ETRACS Silver Shares Covered Call ETNs due April 21, 2033 (SLVO)
NASDAQ: SLVO · Real-Time Price · USD
78.99
+1.15 (1.48%)
Nov 22, 2024, 4:00 PM EST - Market closed
SLVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 78.44 | 79.00 | 78.44 | 78.99 | 78.99 | 1.48% | 13,242 |
| Nov 21, 2024 | 78.30 | 78.76 | 77.68 | 77.84 | 77.84 | -0.64% | 21,027 |
| Nov 20, 2024 | 79.89 | 79.89 | 78.29 | 78.34 | 78.34 | -2.49% | 11,389 |
| Nov 19, 2024 | 80.02 | 80.41 | 79.45 | 80.34 | 79.09 | 0.63% | 21,262 |
| Nov 18, 2024 | 79.03 | 80.24 | 79.03 | 79.84 | 78.59 | 2.79% | 31,548 |
| Nov 15, 2024 | 78.05 | 78.98 | 77.47 | 77.67 | 76.46 | -0.73% | 24,509 |
| Nov 14, 2024 | 77.10 | 78.61 | 77.02 | 78.24 | 77.02 | 0.59% | 35,311 |
| Nov 13, 2024 | 78.92 | 79.42 | 77.76 | 77.78 | 76.57 | -1.38% | 43,262 |
| Nov 12, 2024 | 78.47 | 79.00 | 78.18 | 78.87 | 77.64 | 0.15% | 84,992 |
| Nov 11, 2024 | 78.36 | 79.00 | 78.10 | 78.75 | 77.52 | -1.60% | 145,215 |
| Nov 8, 2024 | 80.85 | 81.11 | 79.90 | 80.03 | 78.78 | -1.63% | 63,534 |
| Nov 7, 2024 | 80.55 | 82.10 | 80.55 | 81.36 | 80.09 | 1.73% | 34,675 |
| Nov 6, 2024 | 81.53 | 81.53 | 79.17 | 79.98 | 78.73 | -3.11% | 48,628 |
| Nov 5, 2024 | 82.17 | 83.34 | 82.17 | 82.55 | 81.26 | 0.30% | 11,634 |
| Nov 4, 2024 | 82.06 | 82.59 | 81.93 | 82.30 | 81.01 | 0.51% | 16,506 |
| Nov 1, 2024 | 82.26 | 82.98 | 81.81 | 81.88 | 80.60 | -0.93% | 22,203 |
| Oct 31, 2024 | 83.80 | 83.80 | 82.15 | 82.65 | 81.36 | -1.71% | 28,996 |
| Oct 30, 2024 | 84.34 | 84.38 | 83.70 | 84.09 | 82.78 | -0.36% | 8,264 |
| Oct 29, 2024 | 84.00 | 84.51 | 83.93 | 84.39 | 83.07 | 1.15% | 24,863 |
| Oct 28, 2024 | 83.22 | 83.92 | 83.22 | 83.43 | 82.13 | 0.52% | 20,189 |
| Oct 25, 2024 | 82.57 | 83.67 | 82.54 | 83.00 | 81.70 | 0.04% | 13,779 |
| Oct 24, 2024 | 83.02 | 83.58 | 82.65 | 82.97 | 81.67 | 0.16% | 15,574 |
| Oct 23, 2024 | 83.40 | 83.67 | 82.70 | 82.83 | 81.54 | -1.52% | 36,692 |
| Oct 22, 2024 | 84.15 | 84.54 | 83.67 | 84.11 | 82.80 | -1.78% | 32,283 |
| Oct 21, 2024 | 85.63 | 86.02 | 85.20 | 85.63 | 82.19 | 0.48% | 67,220 |
| Oct 18, 2024 | 82.70 | 85.22 | 82.70 | 85.22 | 81.80 | 3.59% | 121,025 |
| Oct 17, 2024 | 82.75 | 82.78 | 81.75 | 82.27 | 78.97 | -0.01% | 66,819 |
| Oct 16, 2024 | 82.20 | 82.99 | 82.01 | 82.28 | 78.98 | 0.59% | 50,681 |
| Oct 15, 2024 | 81.67 | 82.13 | 81.11 | 81.80 | 78.52 | 0.66% | 111,734 |
| Oct 14, 2024 | 81.55 | 81.68 | 80.98 | 81.26 | 78.00 | -0.40% | 71,895 |
| Oct 11, 2024 | 81.15 | 81.74 | 81.15 | 81.59 | 78.32 | 0.77% | 30,627 |
| Oct 10, 2024 | 80.55 | 81.00 | 80.20 | 80.97 | 77.72 | 1.14% | 67,665 |
| Oct 9, 2024 | 80.62 | 80.62 | 79.50 | 80.06 | 76.85 | -0.14% | 48,018 |
| Oct 8, 2024 | 80.46 | 80.66 | 79.19 | 80.17 | 76.95 | -1.00% | 133,108 |
| Oct 7, 2024 | 80.77 | 81.00 | 80.60 | 80.98 | 77.73 | 0.19% | 19,620 |
| Oct 4, 2024 | 80.77 | 81.22 | 80.77 | 80.83 | 77.59 | -0.01% | 13,877 |
| Oct 3, 2024 | 80.41 | 80.98 | 80.41 | 80.84 | 77.60 | 0.42% | 27,607 |
| Oct 2, 2024 | 80.79 | 80.93 | 80.26 | 80.50 | 77.27 | 0.61% | 4,319 |
| Oct 1, 2024 | 80.18 | 80.50 | 80.01 | 80.01 | 76.80 | - | 36,796 |
| Sep 30, 2024 | 79.90 | 80.09 | 79.39 | 80.01 | 76.80 | -0.34% | 8,756 |
| Sep 27, 2024 | 80.50 | 80.50 | 79.91 | 80.28 | 77.06 | 0.14% | 19,052 |
| Sep 26, 2024 | 80.15 | 80.37 | 80.10 | 80.17 | 76.95 | 0.02% | 6,020 |
| Sep 25, 2024 | 79.92 | 80.30 | 79.91 | 80.15 | 76.93 | -0.19% | 14,850 |
| Sep 24, 2024 | 79.25 | 80.30 | 79.25 | 80.30 | 77.08 | 1.40% | 16,378 |
| Sep 23, 2024 | 79.42 | 79.42 | 78.84 | 79.19 | 76.01 | -0.55% | 11,539 |
| Sep 20, 2024 | 79.32 | 79.69 | 79.27 | 79.63 | 76.43 | -1.55% | 24,021 |
| Sep 19, 2024 | 80.91 | 81.10 | 80.52 | 80.88 | 75.97 | 1.93% | 25,379 |
| Sep 18, 2024 | 80.40 | 81.11 | 79.31 | 79.35 | 74.53 | -1.32% | 27,183 |
| Sep 17, 2024 | 80.28 | 80.78 | 80.13 | 80.41 | 75.53 | 0.01% | 27,334 |
| Sep 16, 2024 | 80.52 | 80.77 | 80.12 | 80.40 | 75.52 | 0.15% | 50,647 |
| Sep 13, 2024 | 79.54 | 80.50 | 79.54 | 80.28 | 75.41 | 1.07% | 34,029 |
| Sep 12, 2024 | 78.07 | 79.49 | 78.07 | 79.43 | 74.61 | 2.20% | 91,642 |
| Sep 11, 2024 | 77.46 | 78.00 | 76.72 | 77.72 | 73.00 | -0.13% | 123,697 |
| Sep 10, 2024 | 77.49 | 77.82 | 76.85 | 77.82 | 73.10 | 0.93% | 9,914 |
| Sep 9, 2024 | 76.55 | 77.32 | 76.55 | 77.10 | 72.42 | 1.05% | 5,532 |
| Sep 6, 2024 | 77.44 | 77.55 | 76.00 | 76.30 | 71.67 | -1.52% | 5,655 |
| Sep 5, 2024 | 77.02 | 78.18 | 77.02 | 77.48 | 72.78 | 1.27% | 14,068 |
| Sep 4, 2024 | 76.67 | 76.80 | 76.47 | 76.51 | 71.87 | -0.51% | 10,467 |
| Sep 3, 2024 | 77.95 | 77.95 | 76.00 | 76.90 | 72.23 | -1.03% | 11,512 |
| Aug 30, 2024 | 78.00 | 78.17 | 77.31 | 77.70 | 72.98 | -0.41% | 11,568 |
| Aug 29, 2024 | 78.01 | 78.33 | 77.92 | 78.02 | 73.28 | 0.03% | 5,243 |
| Aug 28, 2024 | 78.32 | 78.33 | 77.80 | 78.00 | 73.26 | -0.51% | 6,555 |
| Aug 27, 2024 | 78.40 | 78.40 | 78.28 | 78.40 | 73.64 | 0.05% | 8,746 |
| Aug 26, 2024 | 78.85 | 78.85 | 78.09 | 78.36 | 73.60 | 0.33% | 7,728 |
| Aug 23, 2024 | 78.24 | 78.36 | 77.38 | 78.10 | 73.36 | 1.17% | 14,408 |
| Aug 22, 2024 | 77.49 | 77.80 | 76.85 | 77.20 | 72.51 | -0.39% | 13,821 |
| Aug 21, 2024 | 78.55 | 78.55 | 76.63 | 77.50 | 72.80 | -1.96% | 35,780 |
| Aug 20, 2024 | 79.74 | 79.74 | 78.95 | 79.05 | 72.79 | 0.14% | 19,673 |
| Aug 19, 2024 | 78.45 | 79.00 | 78.28 | 78.94 | 72.69 | 0.89% | 23,618 |
| Aug 16, 2024 | 77.65 | 78.24 | 77.38 | 78.24 | 72.05 | 1.50% | 17,665 |
| Aug 15, 2024 | 77.08 | 77.60 | 76.73 | 77.08 | 70.98 | 1.70% | 30,727 |
| Aug 14, 2024 | 76.44 | 76.50 | 75.43 | 75.79 | 69.79 | -0.86% | 25,504 |
| Aug 13, 2024 | 76.34 | 76.48 | 75.77 | 76.45 | 70.40 | 0.07% | 35,680 |
| Aug 12, 2024 | 75.53 | 76.69 | 75.53 | 76.40 | 70.35 | 1.23% | 43,794 |
| Aug 9, 2024 | 75.53 | 75.90 | 75.30 | 75.47 | 69.49 | -0.12% | 10,676 |
| Aug 8, 2024 | 74.79 | 75.99 | 74.58 | 75.56 | 69.58 | 2.57% | 51,756 |
| Aug 7, 2024 | 74.47 | 74.96 | 73.49 | 73.67 | 67.84 | -1.26% | 85,653 |
| Aug 6, 2024 | 74.51 | 75.25 | 74.15 | 74.61 | 68.70 | -0.39% | 30,460 |
| Aug 5, 2024 | 74.90 | 75.53 | 73.63 | 74.90 | 68.97 | -4.71% | 30,443 |
| Aug 2, 2024 | 79.70 | 79.70 | 77.10 | 78.60 | 72.38 | 0.47% | 26,375 |
| Aug 1, 2024 | 79.80 | 79.80 | 77.82 | 78.23 | 72.04 | -1.73% | 14,776 |
| Jul 31, 2024 | 78.90 | 79.70 | 78.79 | 79.61 | 73.31 | 2.12% | 7,109 |
| Jul 30, 2024 | 77.16 | 78.01 | 76.82 | 77.96 | 71.79 | 1.40% | 4,470 |
| Jul 29, 2024 | 77.31 | 77.31 | 75.75 | 76.88 | 70.79 | 0.21% | 22,825 |
| Jul 26, 2024 | 77.85 | 77.85 | 76.16 | 76.72 | 70.65 | 0.25% | 14,131 |
| Jul 25, 2024 | 75.99 | 76.88 | 75.82 | 76.53 | 70.47 | -3.89% | 21,025 |
| Jul 24, 2024 | 80.47 | 80.73 | 79.52 | 79.63 | 73.33 | -0.65% | 12,199 |
| Jul 23, 2024 | 79.97 | 80.25 | 79.34 | 80.15 | 73.81 | 0.03% | 11,779 |
| Jul 22, 2024 | 79.69 | 80.13 | 79.17 | 80.13 | 73.79 | -1.78% | 20,500 |
| Jul 19, 2024 | 82.85 | 82.85 | 80.72 | 81.58 | 73.87 | -1.53% | 25,536 |
| Jul 18, 2024 | 84.88 | 84.88 | 82.62 | 82.85 | 75.02 | -1.35% | 25,375 |
| Jul 17, 2024 | 86.36 | 86.36 | 83.50 | 83.98 | 76.04 | -2.24% | 53,080 |
| Jul 16, 2024 | 84.98 | 85.92 | 84.65 | 85.90 | 77.78 | 1.44% | 60,245 |
| Jul 15, 2024 | 84.90 | 85.39 | 84.43 | 84.68 | 76.67 | -0.18% | 89,503 |
| Jul 12, 2024 | 85.01 | 85.17 | 84.60 | 84.83 | 76.81 | -0.98% | 27,562 |
| Jul 11, 2024 | 85.40 | 86.00 | 85.40 | 85.67 | 77.57 | 1.16% | 7,093 |
| Jul 10, 2024 | 85.04 | 85.20 | 84.41 | 84.69 | 76.68 | 0.22% | 18,380 |
| Jul 9, 2024 | 84.80 | 84.96 | 84.25 | 84.50 | 76.51 | - | 8,090 |
| Jul 8, 2024 | 84.98 | 85.15 | 83.82 | 84.50 | 76.51 | -0.65% | 11,262 |
| Jul 5, 2024 | 83.93 | 85.40 | 83.93 | 85.05 | 77.01 | 1.86% | 12,901 |