UBS AG ETRACS Silver Shares Covered Call ETNs due April 21, 2033 ETP 2022-21.04.33 on CS NQ Slv FLS106 Pr (SLVO)

SLVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	84.80	84.97	79.68	79.90	79.90	-6.17%	362,256
Jun 4, 2026	84.69	85.81	84.69	85.15	85.15	0.77%	82,807
Jun 3, 2026	85.25	85.39	84.26	84.50	84.50	-1.17%	77,959
Jun 2, 2026	85.10	86.69	85.10	85.50	85.50	0.52%	46,294
Jun 1, 2026	85.47	85.75	84.40	85.06	85.06	-0.46%	71,902
May 29, 2026	85.51	85.98	84.83	85.45	85.45	0.17%	72,028
May 28, 2026	84.81	85.52	83.80	85.31	85.31	0.74%	72,031
May 27, 2026	84.80	84.85	84.00	84.68	84.68	-0.73%	138,089
May 26, 2026	85.07	85.50	84.80	85.30	85.30	0.84%	85,488
May 22, 2026	85.38	85.38	84.28	84.59	84.59	-0.27%	56,067
May 21, 2026	84.16	85.00	83.66	84.82	84.82	0.44%	57,505
May 20, 2026	83.87	84.75	83.52	84.45	84.45	1.39%	133,596
May 19, 2026	89.14	89.40	86.81	88.02	83.29	-1.69%	265,472
May 18, 2026	90.17	90.17	88.75	89.53	84.72	1.02%	233,491
May 15, 2026	91.24	91.67	88.39	88.63	83.87	-3.41%	203,380
May 14, 2026	92.79	92.79	91.61	91.76	86.83	-0.54%	123,911
May 13, 2026	92.35	92.43	91.90	92.26	87.31	0.09%	48,373
May 12, 2026	90.99	92.18	90.78	92.18	87.23	0.32%	80,316
May 11, 2026	92.08	92.14	91.25	91.89	86.96	1.45%	119,297
May 8, 2026	90.96	90.99	90.11	90.58	85.72	0.53%	105,388
May 7, 2026	89.80	90.84	89.71	90.10	85.26	1.29%	101,352
May 6, 2026	88.00	88.99	88.00	88.95	84.17	3.74%	57,180
May 5, 2026	87.24	88.13	85.72	85.74	81.14	-0.09%	42,889
May 4, 2026	87.62	87.77	85.30	85.82	81.21	-2.03%	63,156
May 1, 2026	87.26	88.30	87.25	87.60	82.90	1.91%	41,832
Apr 30, 2026	86.33	86.33	85.40	85.96	81.35	2.15%	49,364
Apr 29, 2026	85.60	86.22	83.55	84.15	79.63	-1.69%	100,596
Apr 28, 2026	86.65	86.65	84.77	85.60	81.00	-1.33%	88,023
Apr 27, 2026	86.87	86.98	86.39	86.75	82.09	0.09%	61,173
Apr 24, 2026	87.10	87.20	86.19	86.67	82.02	0.63%	48,790
Apr 23, 2026	88.25	88.25	85.75	86.13	81.51	-1.66%	97,652
Apr 22, 2026	87.04	88.06	87.00	87.58	82.88	1.47%	75,674
Apr 21, 2026	92.97	93.23	91.13	91.16	81.67	-2.39%	109,381
Apr 20, 2026	94.14	94.14	92.99	93.39	83.67	-0.40%	136,572
Apr 17, 2026	93.33	94.43	93.33	93.76	84.01	1.47%	123,454
Apr 16, 2026	93.02	93.02	91.75	92.41	82.79	-0.18%	79,494
Apr 15, 2026	92.70	92.96	92.09	92.57	82.94	0.32%	90,123
Apr 14, 2026	91.75	92.48	91.13	92.28	82.67	2.14%	69,889
Apr 13, 2026	89.96	90.56	88.79	90.34	80.94	-0.42%	94,992
Apr 10, 2026	90.28	90.94	90.19	90.72	81.28	0.91%	48,395
Apr 9, 2026	89.44	90.81	88.56	89.90	80.54	1.52%	52,515
Apr 8, 2026	90.82	91.24	87.67	88.56	79.34	2.20%	82,253
Apr 7, 2026	86.01	86.99	83.50	86.65	77.63	-0.46%	94,560
Apr 6, 2026	86.70	87.24	86.01	87.05	77.99	0.39%	50,199
Apr 2, 2026	84.04	87.28	83.67	86.71	77.69	-2.95%	78,506
Apr 1, 2026	88.98	90.12	88.38	89.34	80.05	0.54%	55,652
Mar 31, 2026	85.70	89.05	85.60	88.86	79.61	6.33%	74,886
Mar 30, 2026	84.69	84.69	82.85	83.57	74.87	0.57%	54,717
Mar 27, 2026	81.99	84.44	80.55	83.09	74.45	3.47%	46,782
Mar 26, 2026	83.58	83.58	80.01	80.31	71.95	-6.07%	120,527

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.