UBS AG ETRACS Silver Shares Covered Call ETNs due April 21, 2033 ETP 2022-21.04.33 on CS NQ Slv FLS106 Pr (SLVO)
NASDAQ: SLVO · Real-Time Price · USD
89.65
+0.79 (0.89%)
Apr 1, 2026, 4:00 PM EDT - Market closed
SLVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 88.98 | 90.12 | 88.38 | 89.44 | - | 0.65% | 54,279 |
| Mar 31, 2026 | 85.70 | 89.05 | 85.60 | 88.86 | 88.86 | 6.33% | 74,863 |
| Mar 30, 2026 | 84.69 | 84.69 | 82.85 | 83.57 | 83.57 | 0.57% | 54,717 |
| Mar 27, 2026 | 81.99 | 84.44 | 80.55 | 83.09 | 83.09 | 3.47% | 46,782 |
| Mar 26, 2026 | 83.58 | 83.58 | 80.01 | 80.31 | 80.31 | -6.07% | 120,527 |
| Mar 25, 2026 | 85.20 | 86.43 | 84.82 | 85.50 | 85.50 | 3.80% | 48,579 |
| Mar 24, 2026 | 82.10 | 83.02 | 80.65 | 82.37 | 82.37 | 0.92% | 77,104 |
| Mar 23, 2026 | 80.67 | 84.80 | 80.00 | 81.62 | 81.62 | 0.90% | 164,975 |
| Mar 20, 2026 | 85.47 | 86.73 | 80.26 | 80.89 | 80.89 | -10.01% | 191,577 |
| Mar 19, 2026 | 88.00 | 90.27 | 84.39 | 89.88 | 85.91 | -4.04% | 245,601 |
| Mar 18, 2026 | 96.97 | 96.97 | 93.52 | 93.66 | 89.52 | -2.95% | 160,887 |
| Mar 17, 2026 | 97.99 | 98.38 | 95.86 | 96.51 | 92.24 | -1.18% | 113,372 |
| Mar 16, 2026 | 98.00 | 98.00 | 96.25 | 97.66 | 93.34 | 1.08% | 103,972 |
| Mar 13, 2026 | 99.80 | 100.00 | 95.76 | 96.62 | 92.35 | -3.21% | 100,740 |
| Mar 12, 2026 | 100.00 | 100.92 | 99.38 | 99.82 | 95.41 | -0.65% | 48,526 |
| Mar 11, 2026 | 101.49 | 101.49 | 99.19 | 100.47 | 96.03 | -1.03% | 60,492 |
| Mar 10, 2026 | 100.99 | 102.00 | 100.29 | 101.52 | 97.03 | 2.20% | 59,430 |
| Mar 9, 2026 | 97.40 | 100.00 | 97.30 | 99.33 | 94.94 | 2.10% | 68,555 |
| Mar 6, 2026 | 95.90 | 98.00 | 95.90 | 97.29 | 92.99 | 1.56% | 44,709 |
| Mar 5, 2026 | 96.50 | 96.50 | 94.47 | 95.80 | 91.56 | -0.47% | 58,170 |
| Mar 4, 2026 | 96.68 | 97.00 | 95.45 | 96.25 | 91.99 | 0.86% | 44,786 |
| Mar 3, 2026 | 99.00 | 99.00 | 92.71 | 95.43 | 91.21 | -4.28% | 86,791 |
| Mar 2, 2026 | 99.94 | 100.88 | 97.23 | 99.70 | 95.29 | -0.68% | 95,179 |
| Feb 27, 2026 | 98.99 | 100.58 | 98.80 | 100.38 | 95.94 | 2.18% | 97,566 |
| Feb 26, 2026 | 97.41 | 98.49 | 96.40 | 98.24 | 93.90 | 0.68% | 77,514 |
| Feb 25, 2026 | 97.91 | 99.00 | 97.46 | 97.58 | 93.27 | 1.40% | 82,042 |
| Feb 24, 2026 | 95.96 | 96.84 | 95.29 | 96.23 | 91.98 | - | 36,958 |
| Feb 23, 2026 | 95.40 | 96.40 | 95.00 | 96.23 | 91.98 | 1.51% | 74,201 |
| Feb 20, 2026 | 94.28 | 95.00 | 91.85 | 94.80 | 90.61 | -4.38% | 111,621 |
| Feb 19, 2026 | 98.77 | 99.83 | 98.27 | 99.14 | 87.20 | 0.72% | 204,020 |
| Feb 18, 2026 | 97.23 | 99.48 | 97.20 | 98.44 | 86.58 | 3.80% | 156,795 |
| Feb 17, 2026 | 99.90 | 99.90 | 93.13 | 94.84 | 83.41 | -3.11% | 203,273 |
| Feb 13, 2026 | 98.69 | 99.00 | 96.43 | 97.88 | 86.09 | 2.16% | 72,433 |
| Feb 12, 2026 | 102.13 | 102.13 | 95.00 | 95.81 | 84.27 | -5.81% | 128,321 |
| Feb 11, 2026 | 101.98 | 101.98 | 100.50 | 101.72 | 89.47 | 2.07% | 76,972 |
| Feb 10, 2026 | 99.99 | 100.00 | 98.50 | 99.66 | 87.65 | 0.13% | 61,715 |
| Feb 9, 2026 | 95.25 | 99.87 | 95.25 | 99.53 | 87.54 | 5.09% | 79,685 |
| Feb 6, 2026 | 92.00 | 94.72 | 92.00 | 94.71 | 83.30 | 3.53% | 99,371 |
| Feb 5, 2026 | 93.85 | 95.47 | 90.67 | 91.48 | 80.46 | -7.99% | 108,912 |
| Feb 4, 2026 | 99.38 | 100.16 | 97.75 | 99.42 | 87.44 | 1.46% | 34,022 |
| Feb 3, 2026 | 96.40 | 99.96 | 96.40 | 97.99 | 86.19 | 2.28% | 57,842 |
| Feb 2, 2026 | 93.79 | 96.87 | 92.06 | 95.81 | 84.27 | 6.25% | 90,875 |
| Jan 30, 2026 | 99.65 | 101.61 | 90.00 | 90.17 | 79.31 | -12.25% | 213,458 |
| Jan 29, 2026 | 103.32 | 103.59 | 102.00 | 102.76 | 90.38 | -0.44% | 76,265 |
| Jan 28, 2026 | 102.41 | 103.30 | 102.41 | 103.21 | 90.78 | 0.46% | 63,364 |
| Jan 27, 2026 | 103.20 | 103.75 | 102.22 | 102.74 | 90.36 | 0.50% | 113,092 |
| Jan 26, 2026 | 103.37 | 103.37 | 102.01 | 102.23 | 89.91 | -0.65% | 132,109 |
| Jan 23, 2026 | 102.70 | 102.99 | 102.20 | 102.90 | 90.50 | 0.73% | 41,548 |
| Jan 22, 2026 | 101.32 | 102.34 | 101.32 | 102.15 | 89.84 | 0.88% | 59,379 |
| Jan 21, 2026 | 102.50 | 102.60 | 100.50 | 101.26 | 89.06 | -5.73% | 91,448 |