UBS AG ETRACS Silver Shares Covered Call ETNs due April 21, 2033 (SLVO)
NASDAQ: SLVO · Real-Time Price · USD
79.79
-1.07 (-1.32%)
At close: Jun 27, 2025, 4:00 PM
79.51
-0.28 (-0.35%)
After-hours: Jun 27, 2025, 7:54 PM EDT
SLVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 80.72 | 80.72 | 79.46 | 79.79 | 79.79 | -1.32% | 11,378 |
| Jun 26, 2025 | 80.28 | 81.04 | 80.28 | 80.86 | 80.86 | 0.88% | 20,556 |
| Jun 25, 2025 | 79.42 | 80.28 | 79.42 | 80.15 | 80.15 | 0.69% | 8,650 |
| Jun 24, 2025 | 80.24 | 80.24 | 78.58 | 79.60 | 79.60 | -0.62% | 20,725 |
| Jun 23, 2025 | 79.60 | 80.46 | 79.60 | 80.10 | 80.10 | 0.23% | 15,100 |
| Jun 20, 2025 | 80.58 | 80.58 | 79.35 | 79.92 | 79.92 | -2.63% | 23,546 |
| Jun 18, 2025 | 82.89 | 82.96 | 81.22 | 82.08 | 80.74 | -0.64% | 28,273 |
| Jun 17, 2025 | 81.49 | 82.90 | 81.05 | 82.61 | 81.25 | 1.73% | 35,069 |
| Jun 16, 2025 | 80.88 | 81.40 | 80.88 | 81.20 | 79.87 | 0.21% | 29,762 |
| Jun 13, 2025 | 80.96 | 81.20 | 80.85 | 81.03 | 79.70 | -0.12% | 34,777 |
| Jun 12, 2025 | 81.00 | 81.17 | 80.89 | 81.13 | 79.80 | 0.27% | 26,855 |
| Jun 11, 2025 | 80.75 | 81.20 | 80.74 | 80.91 | 79.58 | -0.23% | 71,745 |
| Jun 10, 2025 | 80.46 | 81.32 | 80.36 | 81.10 | 79.77 | 0.01% | 134,880 |
| Jun 9, 2025 | 80.50 | 81.45 | 80.50 | 81.10 | 79.77 | 0.58% | 168,662 |
| Jun 6, 2025 | 80.26 | 80.83 | 80.26 | 80.63 | 79.30 | 0.47% | 90,908 |
| Jun 5, 2025 | 80.45 | 80.80 | 80.00 | 80.25 | 78.94 | 0.94% | 152,934 |
| Jun 4, 2025 | 79.37 | 79.73 | 79.30 | 79.50 | 78.20 | -0.13% | 11,726 |
| Jun 3, 2025 | 79.26 | 79.91 | 78.89 | 79.60 | 78.30 | 0.44% | 32,685 |
| Jun 2, 2025 | 78.00 | 79.61 | 78.00 | 79.25 | 77.95 | 2.66% | 37,505 |
| May 30, 2025 | 77.80 | 77.80 | 76.98 | 77.20 | 75.94 | -0.77% | 9,632 |
| May 29, 2025 | 77.50 | 77.85 | 77.19 | 77.80 | 76.53 | 0.88% | 14,043 |
| May 28, 2025 | 77.64 | 77.73 | 77.12 | 77.12 | 75.86 | -0.49% | 20,101 |
| May 27, 2025 | 77.14 | 77.60 | 76.81 | 77.50 | 76.23 | -0.30% | 18,769 |
| May 23, 2025 | 76.99 | 77.94 | 76.95 | 77.73 | 76.46 | 1.03% | 15,472 |
| May 22, 2025 | 77.11 | 77.11 | 76.42 | 76.94 | 75.68 | -0.84% | 15,709 |
| May 21, 2025 | 77.25 | 77.92 | 76.89 | 77.59 | 76.32 | -1.65% | 51,349 |
| May 20, 2025 | 79.00 | 79.45 | 78.19 | 78.89 | 75.50 | 1.21% | 48,352 |
| May 19, 2025 | 77.72 | 78.15 | 77.70 | 77.95 | 74.60 | 0.33% | 43,716 |
| May 16, 2025 | 78.20 | 78.20 | 77.09 | 77.69 | 74.35 | -0.65% | 23,336 |
| May 15, 2025 | 77.06 | 78.32 | 77.06 | 78.20 | 74.84 | 0.68% | 19,892 |
| May 14, 2025 | 77.99 | 78.00 | 77.27 | 77.67 | 74.33 | -1.43% | 30,822 |
| May 13, 2025 | 78.67 | 78.97 | 78.00 | 78.80 | 75.41 | 0.75% | 12,652 |
| May 12, 2025 | 78.50 | 78.50 | 77.70 | 78.21 | 74.85 | -0.23% | 25,544 |
| May 9, 2025 | 78.37 | 78.39 | 78.03 | 78.39 | 75.02 | 0.65% | 17,163 |
| May 8, 2025 | 77.92 | 78.22 | 77.52 | 77.88 | 74.53 | -0.05% | 27,334 |
| May 7, 2025 | 78.37 | 78.37 | 77.57 | 77.92 | 74.57 | -0.54% | 31,163 |
| May 6, 2025 | 78.36 | 78.37 | 78.05 | 78.34 | 74.97 | 0.58% | 18,193 |
| May 5, 2025 | 77.46 | 77.90 | 77.34 | 77.89 | 74.54 | 0.80% | 14,800 |
| May 2, 2025 | 77.47 | 77.47 | 77.04 | 77.27 | 73.95 | -0.26% | 12,019 |
| May 1, 2025 | 77.35 | 77.70 | 77.00 | 77.47 | 74.14 | -0.15% | 29,880 |
| Apr 30, 2025 | 77.88 | 77.88 | 77.23 | 77.59 | 74.26 | -0.19% | 13,813 |
| Apr 29, 2025 | 78.10 | 78.10 | 77.60 | 77.74 | 74.40 | -0.21% | 13,333 |
| Apr 28, 2025 | 77.83 | 78.07 | 77.40 | 77.90 | 74.55 | 0.52% | 18,803 |
| Apr 25, 2025 | 78.70 | 78.70 | 77.01 | 77.50 | 74.17 | -0.39% | 9,037 |
| Apr 24, 2025 | 77.62 | 77.80 | 77.26 | 77.80 | 74.46 | 0.22% | 20,318 |
| Apr 23, 2025 | 76.51 | 78.31 | 76.51 | 77.63 | 74.29 | 1.25% | 17,080 |
| Apr 22, 2025 | 77.93 | 77.93 | 76.41 | 76.67 | 73.38 | -3.26% | 32,379 |
| Apr 21, 2025 | 80.00 | 80.07 | 78.86 | 79.25 | 73.84 | 0.33% | 101,656 |
| Apr 17, 2025 | 79.38 | 79.38 | 78.48 | 78.99 | 73.60 | 0.23% | 55,432 |
| Apr 16, 2025 | 79.00 | 79.18 | 78.55 | 78.81 | 73.43 | 0.33% | 25,552 |