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
71.09
+0.88 (1.25%)
At close: Aug 21, 2026, 4:00 PM EDT
70.70
-0.39 (-0.55%)
After-hours: Aug 21, 2026, 7:46 PM EDT
SLVO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 71.24 | 71.61 | 70.20 | 71.09 | 71.09 | 1.25% | 119,647 |
| Aug 20, 2026 | 69.28 | 70.50 | 69.00 | 70.21 | 70.21 | 1.29% | 66,133 |
| Aug 19, 2026 | 70.00 | 70.67 | 69.33 | 70.64 | 69.32 | 2.58% | 85,277 |
| Aug 18, 2026 | 69.85 | 70.00 | 68.55 | 68.86 | 67.58 | -1.73% | 100,150 |
| Aug 17, 2026 | 69.30 | 70.46 | 69.20 | 70.08 | 68.77 | 1.26% | 143,387 |
| Aug 14, 2026 | 68.60 | 69.90 | 68.60 | 69.20 | 67.91 | 0.45% | 108,486 |
| Aug 13, 2026 | 68.81 | 69.29 | 68.71 | 68.89 | 67.60 | -0.65% | 90,583 |
| Aug 12, 2026 | 69.04 | 69.80 | 68.98 | 69.34 | 68.05 | 0.80% | 318,178 |
| Aug 11, 2026 | 68.24 | 69.00 | 68.24 | 68.79 | 67.51 | -0.37% | 474,404 |
| Aug 10, 2026 | 67.59 | 69.30 | 67.50 | 69.04 | 67.75 | 1.86% | 325,707 |
| Aug 7, 2026 | 68.00 | 68.30 | 67.25 | 67.78 | 66.52 | 2.63% | 130,751 |
| Aug 6, 2026 | 65.03 | 66.70 | 65.02 | 66.04 | 64.81 | -0.30% | 78,501 |
| Aug 5, 2026 | 65.00 | 66.84 | 65.00 | 66.24 | 65.00 | 3.37% | 85,275 |
| Aug 4, 2026 | 63.41 | 64.60 | 63.41 | 64.08 | 62.89 | 2.23% | 60,462 |
| Aug 3, 2026 | 61.89 | 62.95 | 61.30 | 62.68 | 61.51 | 0.08% | 72,755 |
| Jul 31, 2026 | 62.23 | 62.79 | 61.74 | 62.63 | 61.46 | -1.56% | 121,529 |
| Jul 30, 2026 | 62.16 | 63.70 | 62.16 | 63.62 | 62.43 | 2.83% | 388,267 |
| Jul 29, 2026 | 61.92 | 63.60 | 61.35 | 61.87 | 60.72 | 0.05% | 665,305 |
| Jul 28, 2026 | 62.70 | 62.70 | 61.20 | 61.84 | 60.69 | -1.96% | 486,840 |
| Jul 27, 2026 | 63.00 | 63.72 | 62.70 | 63.07 | 61.90 | 0.53% | 1,091,051 |
| Jul 24, 2026 | 62.00 | 63.42 | 61.97 | 62.74 | 61.57 | 1.47% | 895,511 |
| Jul 23, 2026 | 62.18 | 62.52 | 61.71 | 61.83 | 60.68 | -2.71% | 316,508 |
| Jul 22, 2026 | 63.14 | 64.60 | 63.14 | 63.55 | 62.37 | 0.70% | 368,215 |
| Jul 21, 2026 | 64.01 | 65.45 | 64.00 | 65.11 | 61.93 | 3.38% | 184,621 |
| Jul 20, 2026 | 62.36 | 63.55 | 62.36 | 62.98 | 59.90 | 0.99% | 73,886 |
| Jul 17, 2026 | 61.50 | 62.75 | 61.30 | 62.36 | 59.31 | 0.89% | 62,917 |
| Jul 16, 2026 | 62.80 | 63.01 | 61.61 | 61.81 | 58.79 | -4.05% | 100,978 |
| Jul 15, 2026 | 64.94 | 64.94 | 62.94 | 64.42 | 61.27 | -0.46% | 94,367 |
| Jul 14, 2026 | 65.34 | 65.76 | 64.50 | 64.72 | 61.56 | 1.57% | 58,988 |
| Jul 13, 2026 | 64.80 | 64.84 | 63.49 | 63.72 | 60.61 | -3.21% | 83,364 |
| Jul 10, 2026 | 65.75 | 66.24 | 64.97 | 65.84 | 62.62 | 0.27% | 56,598 |
| Jul 9, 2026 | 64.02 | 66.38 | 64.02 | 65.66 | 62.45 | 2.27% | 88,926 |
| Jul 8, 2026 | 64.90 | 64.90 | 63.10 | 64.20 | 61.06 | -2.77% | 92,443 |
| Jul 7, 2026 | 67.11 | 67.89 | 65.52 | 66.03 | 62.80 | -3.03% | 103,950 |
| Jul 6, 2026 | 67.99 | 68.25 | 67.50 | 68.09 | 64.76 | 1.99% | 68,581 |
| Jul 2, 2026 | 66.86 | 69.22 | 66.30 | 66.76 | 63.50 | 2.33% | 73,725 |
| Jul 1, 2026 | 64.93 | 66.80 | 64.87 | 65.24 | 62.05 | 0.26% | 78,249 |
| Jun 30, 2026 | 64.89 | 65.93 | 64.34 | 65.07 | 61.89 | 1.67% | 80,446 |
| Jun 29, 2026 | 65.49 | 65.49 | 63.32 | 64.00 | 60.87 | -1.08% | 92,680 |
| Jun 26, 2026 | 64.56 | 65.50 | 63.73 | 64.70 | 61.54 | 1.81% | 139,980 |
| Jun 25, 2026 | 63.25 | 64.63 | 62.77 | 63.55 | 60.45 | 1.75% | 75,103 |
| Jun 24, 2026 | 64.91 | 65.30 | 61.01 | 62.46 | 59.41 | -7.04% | 260,098 |
| Jun 23, 2026 | 68.43 | 68.43 | 66.87 | 67.19 | 63.91 | -5.10% | 196,522 |
| Jun 22, 2026 | 72.60 | 72.93 | 70.67 | 70.80 | 67.34 | -0.66% | 218,049 |
| Jun 18, 2026 | 79.81 | 79.98 | 77.90 | 78.31 | 67.79 | -1.34% | 396,050 |
| Jun 17, 2026 | 81.82 | 82.10 | 79.07 | 79.37 | 68.71 | -2.57% | 237,106 |
| Jun 16, 2026 | 81.96 | 82.12 | 80.90 | 81.46 | 70.51 | 0.04% | 186,720 |
| Jun 15, 2026 | 82.66 | 82.66 | 81.06 | 81.43 | 70.49 | 2.62% | 253,915 |
| Jun 12, 2026 | 79.49 | 79.83 | 78.04 | 79.35 | 68.69 | 1.04% | 183,250 |
| Jun 11, 2026 | 75.65 | 79.06 | 75.27 | 78.53 | 67.98 | 3.67% | 135,073 |