UBS AG ETRACS Silver Shares Covered Call ETN (SLVO)
NASDAQ: SLVO · Real-Time Price · USD
99.08
+0.54 (0.54%)
At close: Dec 5, 2025, 4:00 PM EST
99.22
+0.14 (0.14%)
After-hours: Dec 5, 2025, 7:17 PM EST
SLVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.61 | 99.25 | 98.61 | 99.08 | 99.08 | 0.54% | 16,079 |
| Dec 4, 2025 | 98.64 | 98.81 | 98.20 | 98.54 | 98.54 | -0.22% | 18,755 |
| Dec 3, 2025 | 98.33 | 98.80 | 98.27 | 98.76 | 98.76 | 0.29% | 21,553 |
| Dec 2, 2025 | 98.00 | 98.50 | 97.79 | 98.47 | 98.47 | 0.44% | 18,440 |
| Dec 1, 2025 | 97.85 | 98.30 | 96.94 | 98.04 | 98.04 | 0.17% | 51,092 |
| Nov 28, 2025 | 95.46 | 97.87 | 95.46 | 97.87 | 97.87 | 3.19% | 35,124 |
| Nov 26, 2025 | 93.96 | 95.10 | 93.65 | 94.85 | 94.85 | 1.82% | 46,174 |
| Nov 25, 2025 | 93.20 | 93.40 | 92.43 | 93.16 | 93.16 | -0.03% | 11,237 |
| Nov 24, 2025 | 90.95 | 93.38 | 90.95 | 93.18 | 93.18 | 2.44% | 15,025 |
| Nov 21, 2025 | 91.50 | 91.50 | 90.00 | 90.96 | 90.96 | -0.89% | 23,283 |
| Nov 20, 2025 | 92.74 | 93.01 | 91.30 | 91.78 | 91.78 | -4.05% | 52,575 |
| Nov 19, 2025 | 96.94 | 96.94 | 94.50 | 95.65 | 92.73 | 0.45% | 85,440 |
| Nov 18, 2025 | 94.25 | 95.67 | 94.25 | 95.22 | 92.32 | 1.06% | 37,943 |
| Nov 17, 2025 | 95.04 | 95.51 | 93.50 | 94.22 | 91.35 | -0.43% | 59,144 |
| Nov 14, 2025 | 95.00 | 95.58 | 93.00 | 94.63 | 91.74 | -1.74% | 56,426 |
| Nov 13, 2025 | 96.89 | 96.99 | 95.73 | 96.30 | 93.36 | -0.72% | 60,322 |
| Nov 12, 2025 | 95.55 | 97.25 | 95.55 | 97.00 | 94.04 | 1.51% | 40,851 |
| Nov 11, 2025 | 94.50 | 95.55 | 94.10 | 95.55 | 92.64 | 0.93% | 35,980 |
| Nov 10, 2025 | 93.38 | 94.74 | 93.18 | 94.67 | 91.78 | 3.45% | 41,777 |
| Nov 7, 2025 | 91.67 | 91.88 | 91.00 | 91.52 | 88.73 | 0.83% | 43,441 |
| Nov 6, 2025 | 91.38 | 92.00 | 90.00 | 90.77 | 88.00 | 0.04% | 24,760 |
| Nov 5, 2025 | 89.21 | 90.89 | 89.21 | 90.73 | 87.96 | 1.97% | 10,306 |
| Nov 4, 2025 | 90.00 | 90.15 | 88.30 | 88.98 | 86.26 | -1.85% | 42,256 |
| Nov 3, 2025 | 91.00 | 91.53 | 90.06 | 90.65 | 87.89 | -0.33% | 19,004 |
| Oct 31, 2025 | 91.92 | 91.92 | 90.47 | 90.95 | 88.18 | -0.03% | 23,444 |
| Oct 30, 2025 | 89.20 | 91.11 | 89.20 | 90.98 | 88.20 | 1.95% | 23,987 |
| Oct 29, 2025 | 88.48 | 90.35 | 88.14 | 89.24 | 86.52 | 1.07% | 55,844 |
| Oct 28, 2025 | 87.71 | 89.22 | 87.71 | 88.29 | 85.60 | 0.56% | 69,393 |
| Oct 27, 2025 | 89.88 | 89.88 | 86.87 | 87.80 | 85.12 | -3.01% | 47,620 |
| Oct 24, 2025 | 91.00 | 91.04 | 90.01 | 90.53 | 87.77 | 0.11% | 19,283 |
| Oct 23, 2025 | 90.15 | 91.35 | 90.15 | 90.43 | 87.67 | 0.61% | 37,922 |
| Oct 22, 2025 | 89.00 | 90.19 | 88.82 | 89.88 | 87.14 | -1.15% | 37,922 |
| Oct 21, 2025 | 95.98 | 95.98 | 90.40 | 90.93 | 87.02 | -4.46% | 69,510 |
| Oct 20, 2025 | 94.50 | 95.29 | 94.35 | 95.18 | 91.08 | 1.04% | 49,937 |
| Oct 17, 2025 | 95.85 | 95.85 | 92.64 | 94.20 | 90.15 | -1.72% | 29,833 |
| Oct 16, 2025 | 95.02 | 95.99 | 94.60 | 95.85 | 91.73 | 0.03% | 24,706 |
| Oct 15, 2025 | 94.89 | 95.85 | 94.88 | 95.82 | 91.70 | 1.50% | 14,229 |
| Oct 14, 2025 | 95.56 | 95.56 | 93.00 | 94.40 | 90.34 | -1.21% | 27,643 |
| Oct 13, 2025 | 94.00 | 95.69 | 94.00 | 95.56 | 91.45 | 2.54% | 22,545 |
| Oct 10, 2025 | 93.48 | 93.65 | 92.71 | 93.20 | 89.19 | 0.57% | 17,269 |
| Oct 9, 2025 | 93.43 | 93.57 | 91.50 | 92.67 | 88.68 | -0.57% | 32,495 |
| Oct 8, 2025 | 93.00 | 93.49 | 92.85 | 93.19 | 89.19 | 0.59% | 21,613 |
| Oct 7, 2025 | 92.95 | 92.95 | 92.49 | 92.65 | 88.66 | -0.14% | 13,051 |
| Oct 6, 2025 | 92.80 | 93.00 | 92.69 | 92.78 | 88.78 | 0.08% | 34,725 |
| Oct 3, 2025 | 92.50 | 92.88 | 92.50 | 92.70 | 88.71 | 0.23% | 18,696 |
| Oct 2, 2025 | 92.36 | 92.59 | 91.69 | 92.49 | 88.51 | 0.14% | 18,513 |
| Oct 1, 2025 | 93.00 | 93.00 | 92.18 | 92.36 | 88.39 | 0.09% | 25,564 |
| Sep 30, 2025 | 92.30 | 92.30 | 91.75 | 92.28 | 88.31 | -0.04% | 23,054 |
| Sep 29, 2025 | 92.28 | 92.50 | 91.91 | 92.32 | 88.34 | 0.57% | 29,093 |
| Sep 26, 2025 | 91.16 | 91.99 | 91.00 | 91.79 | 87.84 | 0.62% | 28,832 |
| Sep 25, 2025 | 90.60 | 91.25 | 90.13 | 91.22 | 87.30 | 1.16% | 18,123 |
| Sep 24, 2025 | 90.96 | 90.96 | 90.05 | 90.17 | 86.29 | -0.17% | 25,976 |
| Sep 23, 2025 | 90.46 | 91.00 | 90.05 | 90.32 | 86.44 | -0.07% | 36,858 |
| Sep 22, 2025 | 89.94 | 90.46 | 89.38 | 90.38 | 86.49 | -0.24% | 36,340 |
| Sep 19, 2025 | 89.59 | 90.75 | 88.97 | 90.60 | 85.50 | 1.99% | 52,289 |
| Sep 18, 2025 | 88.25 | 89.14 | 88.16 | 88.83 | 83.83 | 0.75% | 44,679 |
| Sep 17, 2025 | 89.08 | 89.09 | 87.55 | 88.16 | 83.21 | -1.52% | 35,129 |
| Sep 16, 2025 | 90.00 | 90.00 | 89.27 | 89.52 | 84.49 | -0.23% | 41,364 |
| Sep 15, 2025 | 89.74 | 89.82 | 89.20 | 89.73 | 84.68 | 0.60% | 57,532 |
| Sep 12, 2025 | 88.62 | 89.27 | 88.62 | 89.19 | 84.17 | 0.64% | 17,658 |
| Sep 11, 2025 | 88.00 | 88.83 | 88.00 | 88.62 | 83.64 | 0.42% | 16,001 |
| Sep 10, 2025 | 87.81 | 88.47 | 87.81 | 88.25 | 83.29 | 0.35% | 30,179 |
| Sep 9, 2025 | 88.50 | 88.50 | 87.70 | 87.95 | 83.00 | -0.24% | 29,931 |
| Sep 8, 2025 | 88.00 | 88.50 | 87.81 | 88.16 | 83.20 | 0.36% | 53,774 |
| Sep 5, 2025 | 87.81 | 88.00 | 87.32 | 87.85 | 82.91 | 0.39% | 18,842 |
| Sep 4, 2025 | 87.73 | 87.73 | 87.02 | 87.50 | 82.58 | -0.27% | 25,280 |
| Sep 3, 2025 | 87.30 | 87.89 | 87.30 | 87.74 | 82.81 | 0.56% | 36,004 |
| Sep 2, 2025 | 86.15 | 87.58 | 86.15 | 87.25 | 82.34 | 1.45% | 60,038 |
| Aug 29, 2025 | 85.10 | 86.14 | 85.04 | 86.00 | 81.16 | 1.06% | 18,829 |
| Aug 28, 2025 | 84.61 | 85.25 | 84.34 | 85.10 | 80.31 | 1.09% | 17,026 |
| Aug 27, 2025 | 84.16 | 84.50 | 83.17 | 84.18 | 79.44 | 0.06% | 18,856 |
| Aug 26, 2025 | 84.19 | 84.52 | 84.07 | 84.13 | 79.40 | 0.04% | 11,143 |
| Aug 25, 2025 | 84.21 | 84.60 | 84.10 | 84.10 | 79.37 | -0.45% | 24,928 |
| Aug 22, 2025 | 82.53 | 84.80 | 82.53 | 84.48 | 79.73 | 1.67% | 35,545 |
| Aug 21, 2025 | 83.63 | 83.63 | 83.01 | 83.09 | 78.42 | 0.04% | 18,737 |
| Aug 20, 2025 | 82.52 | 83.13 | 82.52 | 83.06 | 78.39 | -0.72% | 35,535 |
| Aug 19, 2025 | 85.18 | 85.18 | 83.66 | 83.66 | 77.47 | -1.36% | 69,488 |
| Aug 18, 2025 | 84.94 | 85.03 | 84.68 | 84.81 | 78.53 | 0.21% | 75,412 |
| Aug 15, 2025 | 84.51 | 84.69 | 84.19 | 84.63 | 78.37 | -0.22% | 41,284 |
| Aug 14, 2025 | 85.15 | 85.15 | 84.45 | 84.82 | 78.54 | -0.51% | 75,610 |
| Aug 13, 2025 | 85.38 | 85.41 | 85.02 | 85.26 | 78.95 | 1.19% | 83,668 |
| Aug 12, 2025 | 84.10 | 84.66 | 83.77 | 84.25 | 78.01 | 0.57% | 118,819 |
| Aug 11, 2025 | 85.16 | 85.16 | 83.77 | 83.77 | 77.57 | -1.63% | 163,514 |
| Aug 8, 2025 | 84.76 | 85.29 | 84.40 | 85.16 | 78.85 | 0.60% | 35,510 |
| Aug 7, 2025 | 84.66 | 85.00 | 84.13 | 84.65 | 78.38 | 0.68% | 14,657 |
| Aug 6, 2025 | 83.88 | 84.25 | 83.75 | 84.07 | 77.85 | 0.54% | 21,318 |
| Aug 5, 2025 | 83.00 | 83.75 | 82.83 | 83.62 | 77.43 | 0.95% | 15,706 |
| Aug 4, 2025 | 81.97 | 83.00 | 81.97 | 82.83 | 76.70 | 1.04% | 6,189 |
| Aug 1, 2025 | 81.39 | 82.24 | 81.39 | 81.97 | 75.90 | 0.80% | 7,780 |
| Jul 31, 2025 | 82.00 | 82.00 | 80.84 | 81.32 | 75.30 | -0.73% | 26,980 |
| Jul 30, 2025 | 83.80 | 83.80 | 81.77 | 81.92 | 75.86 | -2.23% | 14,023 |
| Jul 29, 2025 | 83.81 | 84.10 | 83.52 | 83.79 | 77.59 | - | 6,478 |
| Jul 28, 2025 | 84.13 | 84.25 | 83.44 | 83.79 | 77.59 | -0.04% | 13,455 |
| Jul 25, 2025 | 84.68 | 84.83 | 83.44 | 83.82 | 77.62 | -0.93% | 18,459 |
| Jul 24, 2025 | 84.26 | 84.75 | 84.26 | 84.61 | 78.35 | -0.17% | 11,146 |
| Jul 23, 2025 | 84.82 | 84.94 | 84.54 | 84.76 | 78.48 | 0.12% | 13,440 |
| Jul 22, 2025 | 85.24 | 85.24 | 84.25 | 84.65 | 78.39 | -0.88% | 17,673 |
| Jul 21, 2025 | 84.35 | 85.56 | 84.35 | 85.41 | 78.10 | 1.33% | 32,332 |
| Jul 18, 2025 | 84.26 | 84.54 | 84.05 | 84.28 | 77.07 | 0.11% | 15,976 |
| Jul 17, 2025 | 83.69 | 84.39 | 83.38 | 84.19 | 76.99 | 0.59% | 20,769 |