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

97.29

+1.49 (1.56%)

At close: Mar 6, 2026, 4:00 PM EST

98.01

+0.72 (0.74%)

After-hours: Mar 6, 2026, 4:28 PM EST

SLVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	95.90	98.00	95.90	97.29	97.29	1.56%	44,109
Mar 5, 2026	96.50	96.50	94.47	95.80	95.80	-0.47%	57,645
Mar 4, 2026	96.68	97.00	95.45	96.25	96.25	0.86%	44,398
Mar 3, 2026	99.00	99.00	92.71	95.43	95.43	-4.28%	86,791
Mar 2, 2026	99.94	100.88	97.23	99.70	99.70	-0.68%	95,179
Feb 27, 2026	98.99	100.58	98.80	100.38	100.38	2.18%	97,566
Feb 26, 2026	97.41	98.49	96.40	98.24	98.24	0.68%	77,514
Feb 25, 2026	97.91	99.00	97.46	97.58	97.58	1.40%	82,042
Feb 24, 2026	95.96	96.84	95.29	96.23	96.23	-	36,958
Feb 23, 2026	95.40	96.40	95.00	96.23	96.23	1.51%	74,201
Feb 20, 2026	94.28	95.00	91.85	94.80	94.80	-4.38%	111,621
Feb 19, 2026	98.77	99.83	98.27	99.14	91.24	0.72%	204,020
Feb 18, 2026	97.23	99.48	97.20	98.44	90.59	3.80%	156,795
Feb 17, 2026	99.90	99.90	93.13	94.84	87.27	-3.11%	203,273
Feb 13, 2026	98.69	99.00	96.43	97.88	90.08	2.16%	72,433
Feb 12, 2026	102.13	102.13	95.00	95.81	88.17	-5.81%	128,321
Feb 11, 2026	101.98	101.98	100.50	101.72	93.61	2.07%	76,972
Feb 10, 2026	99.99	100.00	98.50	99.66	91.71	0.13%	61,715
Feb 9, 2026	95.25	99.87	95.25	99.53	91.59	5.09%	79,685
Feb 6, 2026	92.00	94.72	92.00	94.71	87.16	3.53%	99,371
Feb 5, 2026	93.85	95.47	90.67	91.48	84.18	-7.99%	108,912
Feb 4, 2026	99.38	100.16	97.75	99.42	91.49	1.46%	34,022
Feb 3, 2026	96.40	99.96	96.40	97.99	90.17	2.28%	57,842
Feb 2, 2026	93.79	96.87	92.06	95.81	88.17	6.25%	90,875
Jan 30, 2026	99.65	101.61	90.00	90.17	82.98	-12.25%	213,458
Jan 29, 2026	103.32	103.59	102.00	102.76	94.56	-0.44%	76,265
Jan 28, 2026	102.41	103.30	102.41	103.21	94.98	0.46%	63,364
Jan 27, 2026	103.20	103.75	102.22	102.74	94.55	0.50%	113,092
Jan 26, 2026	103.37	103.37	102.01	102.23	94.08	-0.65%	132,109
Jan 23, 2026	102.70	102.99	102.20	102.90	94.69	0.73%	41,548
Jan 22, 2026	101.32	102.34	101.32	102.15	94.00	0.88%	59,379
Jan 21, 2026	102.50	102.60	100.50	101.26	93.18	-5.73%	91,448
Jan 20, 2026	106.76	107.41	106.50	107.41	93.52	2.23%	251,231
Jan 16, 2026	106.00	106.00	103.76	105.07	91.48	-0.57%	96,233
Jan 15, 2026	105.59	106.05	104.75	105.67	92.00	-0.02%	51,756
Jan 14, 2026	105.70	105.87	104.75	105.69	92.02	1.31%	54,942
Jan 13, 2026	105.15	105.44	104.11	104.32	90.83	0.49%	62,853
Jan 12, 2026	103.07	103.86	103.02	103.81	90.38	2.11%	81,148
Jan 9, 2026	100.70	101.90	100.70	101.67	88.52	0.97%	46,063
Jan 8, 2026	101.39	101.39	99.73	100.70	87.67	-0.25%	35,623
Jan 7, 2026	100.55	101.08	100.48	100.95	87.89	-0.15%	45,028
Jan 6, 2026	100.58	101.34	100.58	101.10	88.02	0.01%	31,721
Jan 5, 2026	101.00	101.43	100.58	101.09	88.01	0.86%	26,864
Jan 2, 2026	100.43	100.95	100.06	100.23	87.26	0.36%	30,382
Dec 31, 2025	99.92	100.51	99.59	99.87	86.95	-0.70%	47,532
Dec 30, 2025	100.48	100.92	100.40	100.57	87.56	0.99%	37,236
Dec 29, 2025	99.63	100.10	98.50	99.58	86.70	-0.79%	66,902
Dec 26, 2025	100.42	100.71	100.23	100.37	87.39	0.28%	46,043
Dec 24, 2025	100.00	100.22	99.80	100.09	87.14	-0.13%	25,841
Dec 23, 2025	100.68	100.68	99.66	100.22	87.26	0.21%	56,575
Dec 22, 2025	100.40	100.40	99.67	100.01	87.07	-2.30%	81,965
Dec 19, 2025	101.98	102.49	101.74	102.36	86.78	0.69%	90,601
Dec 18, 2025	101.40	101.80	100.96	101.66	86.19	-0.06%	95,424
Dec 17, 2025	101.73	101.90	101.19	101.72	86.24	1.04%	78,134
Dec 16, 2025	101.00	101.00	100.00	100.67	85.35	-0.05%	105,139
Dec 15, 2025	100.25	100.95	99.67	100.72	85.39	1.38%	82,652
Dec 12, 2025	100.82	100.82	98.54	99.35	84.23	-0.91%	41,676
Dec 11, 2025	100.54	100.54	99.79	100.26	85.00	-0.07%	38,098
Dec 10, 2025	99.80	100.81	99.00	100.33	85.06	0.72%	39,297
Dec 9, 2025	99.31	99.80	99.23	99.62	84.45	0.40%	19,502
Dec 8, 2025	99.48	99.48	98.89	99.22	84.12	0.15%	24,798
Dec 5, 2025	98.61	99.25	98.61	99.08	84.00	0.54%	16,081
Dec 4, 2025	98.64	98.81	98.20	98.54	83.54	-0.22%	18,755
Dec 3, 2025	98.33	98.80	98.27	98.76	83.73	0.29%	21,553
Dec 2, 2025	98.00	98.50	97.79	98.47	83.48	0.44%	18,440
Dec 1, 2025	97.85	98.30	96.94	98.04	83.12	0.17%	51,092
Nov 28, 2025	95.46	97.87	95.46	97.87	82.97	3.19%	35,124
Nov 26, 2025	93.96	95.10	93.65	94.85	80.41	1.82%	46,174
Nov 25, 2025	93.20	93.40	92.43	93.16	78.98	-0.03%	11,237
Nov 24, 2025	90.95	93.38	90.95	93.18	79.00	2.44%	15,025
Nov 21, 2025	91.50	91.50	90.00	90.96	77.11	-0.89%	23,283
Nov 20, 2025	92.74	93.01	91.30	91.78	77.81	-4.05%	52,575
Nov 19, 2025	96.94	96.94	94.50	95.65	78.62	0.45%	85,440
Nov 18, 2025	94.25	95.67	94.25	95.22	78.26	1.06%	37,943
Nov 17, 2025	95.04	95.51	93.50	94.22	77.44	-0.43%	59,144
Nov 14, 2025	95.00	95.58	93.00	94.63	77.78	-1.74%	56,426
Nov 13, 2025	96.89	96.99	95.73	96.30	79.15	-0.72%	60,322
Nov 12, 2025	95.55	97.25	95.55	97.00	79.72	1.51%	40,851
Nov 11, 2025	94.50	95.55	94.10	95.55	78.54	0.93%	35,980
Nov 10, 2025	93.38	94.74	93.18	94.67	77.81	3.45%	41,777
Nov 7, 2025	91.67	91.88	91.00	91.52	75.22	0.83%	43,441
Nov 6, 2025	91.38	92.00	90.00	90.77	74.60	0.04%	24,760
Nov 5, 2025	89.21	90.89	89.21	90.73	74.57	1.97%	10,306
Nov 4, 2025	90.00	90.15	88.30	88.98	73.13	-1.85%	42,256
Nov 3, 2025	91.00	91.53	90.06	90.65	74.51	-0.33%	19,004
Oct 31, 2025	91.92	91.92	90.47	90.95	74.76	-0.03%	23,444
Oct 30, 2025	89.20	91.11	89.20	90.98	74.78	1.95%	23,987
Oct 29, 2025	88.48	90.35	88.14	89.24	73.35	1.07%	55,844
Oct 28, 2025	87.71	89.22	87.71	88.29	72.57	0.56%	69,393
Oct 27, 2025	89.88	89.88	86.87	87.80	72.17	-3.01%	47,620
Oct 24, 2025	91.00	91.04	90.01	90.53	74.41	0.11%	19,283
Oct 23, 2025	90.15	91.35	90.15	90.43	74.33	0.61%	37,922
Oct 22, 2025	89.00	90.19	88.82	89.88	73.88	-1.15%	37,922
Oct 21, 2025	95.98	95.98	90.40	90.93	73.77	-4.46%	69,510
Oct 20, 2025	94.50	95.29	94.35	95.18	77.22	1.04%	49,937
Oct 17, 2025	95.85	95.85	92.64	94.20	76.43	-1.72%	29,833
Oct 16, 2025	95.02	95.99	94.60	95.85	77.77	0.03%	24,706
Oct 15, 2025	94.89	95.85	94.88	95.82	77.74	1.50%	14,229
Oct 14, 2025	95.56	95.56	93.00	94.40	76.59	-1.21%	27,643
Oct 13, 2025	94.00	95.69	94.00	95.56	77.53	2.54%	22,545