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
64.70
+1.15 (1.81%)
At close: Jun 26, 2026, 4:00 PM EDT
65.44
+0.74 (1.14%)
After-hours: Jun 26, 2026, 7:59 PM EDT
SLVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 64.56 | 65.50 | 63.73 | 64.70 | 64.70 | 1.81% | 137,594 |
| Jun 25, 2026 | 63.25 | 64.63 | 62.77 | 63.55 | 63.55 | 1.75% | 71,347 |
| Jun 24, 2026 | 64.91 | 65.30 | 61.01 | 62.46 | 62.46 | -7.04% | 259,856 |
| Jun 23, 2026 | 68.43 | 68.43 | 66.87 | 67.19 | 67.19 | -5.10% | 194,377 |
| Jun 22, 2026 | 72.60 | 72.93 | 70.67 | 70.80 | 70.80 | -0.66% | 217,098 |
| Jun 18, 2026 | 79.81 | 79.98 | 77.90 | 78.31 | 71.27 | -1.34% | 396,050 |
| Jun 17, 2026 | 81.82 | 82.10 | 79.07 | 79.37 | 72.23 | -2.57% | 237,106 |
| Jun 16, 2026 | 81.96 | 82.12 | 80.90 | 81.46 | 74.14 | 0.04% | 186,720 |
| Jun 15, 2026 | 82.66 | 82.66 | 81.06 | 81.43 | 74.11 | 2.62% | 253,915 |
| Jun 12, 2026 | 79.49 | 79.83 | 78.04 | 79.35 | 72.22 | 1.04% | 183,250 |
| Jun 11, 2026 | 75.65 | 79.06 | 75.27 | 78.53 | 71.47 | 3.67% | 135,073 |
| Jun 10, 2026 | 77.21 | 77.66 | 75.52 | 75.75 | 68.94 | -1.89% | 217,789 |
| Jun 9, 2026 | 81.00 | 81.01 | 76.41 | 77.21 | 70.27 | -3.66% | 299,662 |
| Jun 8, 2026 | 80.87 | 81.10 | 79.72 | 80.14 | 72.94 | 0.30% | 319,640 |
| Jun 5, 2026 | 84.80 | 84.97 | 79.68 | 79.90 | 72.72 | -6.17% | 363,705 |
| Jun 4, 2026 | 84.69 | 85.81 | 84.69 | 85.15 | 77.49 | 0.77% | 83,983 |
| Jun 3, 2026 | 85.25 | 85.39 | 84.26 | 84.50 | 76.90 | -1.17% | 77,994 |
| Jun 2, 2026 | 85.10 | 86.69 | 85.10 | 85.50 | 77.81 | 0.52% | 46,294 |
| Jun 1, 2026 | 85.47 | 85.75 | 84.40 | 85.06 | 77.41 | -0.46% | 71,902 |
| May 29, 2026 | 85.51 | 85.98 | 84.83 | 85.45 | 77.77 | 0.17% | 72,028 |
| May 28, 2026 | 84.81 | 85.52 | 83.80 | 85.31 | 77.64 | 0.74% | 72,031 |
| May 27, 2026 | 84.80 | 84.85 | 84.00 | 84.68 | 77.07 | -0.73% | 138,089 |
| May 26, 2026 | 85.07 | 85.50 | 84.80 | 85.30 | 77.63 | 0.84% | 85,488 |
| May 22, 2026 | 85.38 | 85.38 | 84.28 | 84.59 | 76.99 | -0.27% | 56,067 |
| May 21, 2026 | 84.16 | 85.00 | 83.66 | 84.82 | 77.19 | 0.44% | 57,505 |
| May 20, 2026 | 83.87 | 84.75 | 83.52 | 84.45 | 76.86 | 1.39% | 133,596 |
| May 19, 2026 | 89.14 | 89.40 | 86.81 | 88.02 | 75.81 | -1.69% | 265,472 |
| May 18, 2026 | 90.17 | 90.17 | 88.75 | 89.53 | 77.11 | 1.02% | 233,491 |
| May 15, 2026 | 91.24 | 91.67 | 88.39 | 88.63 | 76.33 | -3.41% | 203,380 |
| May 14, 2026 | 92.79 | 92.79 | 91.61 | 91.76 | 79.03 | -0.54% | 123,911 |
| May 13, 2026 | 92.35 | 92.43 | 91.90 | 92.26 | 79.46 | 0.09% | 48,373 |
| May 12, 2026 | 90.99 | 92.18 | 90.78 | 92.18 | 79.39 | 0.32% | 80,316 |
| May 11, 2026 | 92.08 | 92.14 | 91.25 | 91.89 | 79.14 | 1.45% | 119,297 |
| May 8, 2026 | 90.96 | 90.99 | 90.11 | 90.58 | 78.01 | 0.53% | 105,388 |
| May 7, 2026 | 89.80 | 90.84 | 89.71 | 90.10 | 77.60 | 1.29% | 101,352 |
| May 6, 2026 | 88.00 | 88.99 | 88.00 | 88.95 | 76.61 | 3.74% | 57,180 |
| May 5, 2026 | 87.24 | 88.13 | 85.72 | 85.74 | 73.84 | -0.09% | 42,889 |
| May 4, 2026 | 87.62 | 87.77 | 85.30 | 85.82 | 73.91 | -2.03% | 63,156 |
| May 1, 2026 | 87.26 | 88.30 | 87.25 | 87.60 | 75.44 | 1.91% | 41,832 |
| Apr 30, 2026 | 86.33 | 86.33 | 85.40 | 85.96 | 74.03 | 2.15% | 49,364 |
| Apr 29, 2026 | 85.60 | 86.22 | 83.55 | 84.15 | 72.47 | -1.69% | 100,596 |
| Apr 28, 2026 | 86.65 | 86.65 | 84.77 | 85.60 | 73.72 | -1.33% | 88,023 |
| Apr 27, 2026 | 86.87 | 86.98 | 86.39 | 86.75 | 74.71 | 0.09% | 61,173 |
| Apr 24, 2026 | 87.10 | 87.20 | 86.19 | 86.67 | 74.64 | 0.63% | 48,790 |
| Apr 23, 2026 | 88.25 | 88.25 | 85.75 | 86.13 | 74.18 | -1.66% | 97,652 |
| Apr 22, 2026 | 87.04 | 88.06 | 87.00 | 87.58 | 75.43 | 1.47% | 75,674 |
| Apr 21, 2026 | 92.97 | 93.23 | 91.13 | 91.16 | 74.33 | -2.39% | 109,381 |
| Apr 20, 2026 | 94.14 | 94.14 | 92.99 | 93.39 | 76.15 | -0.40% | 136,572 |
| Apr 17, 2026 | 93.33 | 94.43 | 93.33 | 93.76 | 76.45 | 1.47% | 123,454 |
| Apr 16, 2026 | 93.02 | 93.02 | 91.75 | 92.41 | 75.35 | -0.18% | 79,494 |
| Apr 15, 2026 | 92.70 | 92.96 | 92.09 | 92.57 | 75.48 | 0.32% | 90,123 |
| Apr 14, 2026 | 91.75 | 92.48 | 91.13 | 92.28 | 75.24 | 2.14% | 69,889 |
| Apr 13, 2026 | 89.96 | 90.56 | 88.79 | 90.34 | 73.66 | -0.42% | 94,992 |
| Apr 10, 2026 | 90.28 | 90.94 | 90.19 | 90.72 | 73.97 | 0.91% | 48,395 |
| Apr 9, 2026 | 89.44 | 90.81 | 88.56 | 89.90 | 73.30 | 1.52% | 52,515 |
| Apr 8, 2026 | 90.82 | 91.24 | 87.67 | 88.56 | 72.21 | 2.20% | 82,253 |
| Apr 7, 2026 | 86.01 | 86.99 | 83.50 | 86.65 | 70.65 | -0.46% | 94,560 |
| Apr 6, 2026 | 86.70 | 87.24 | 86.01 | 87.05 | 70.98 | 0.39% | 50,199 |
| Apr 2, 2026 | 84.04 | 87.28 | 83.67 | 86.71 | 70.70 | -2.95% | 78,506 |
| Apr 1, 2026 | 88.98 | 90.12 | 88.38 | 89.34 | 72.85 | 0.54% | 55,652 |
| Mar 31, 2026 | 85.70 | 89.05 | 85.60 | 88.86 | 72.46 | 6.33% | 74,886 |
| Mar 30, 2026 | 84.69 | 84.69 | 82.85 | 83.57 | 68.14 | 0.57% | 54,717 |
| Mar 27, 2026 | 81.99 | 84.44 | 80.55 | 83.09 | 67.75 | 3.47% | 46,782 |
| Mar 26, 2026 | 83.58 | 83.58 | 80.01 | 80.31 | 65.48 | -6.07% | 120,527 |
| Mar 25, 2026 | 85.20 | 86.43 | 84.82 | 85.50 | 69.72 | 3.80% | 48,579 |
| Mar 24, 2026 | 82.10 | 83.02 | 80.65 | 82.37 | 67.17 | 0.92% | 77,104 |
| Mar 23, 2026 | 80.67 | 84.80 | 80.00 | 81.62 | 66.55 | 0.90% | 164,975 |
| Mar 20, 2026 | 85.47 | 86.73 | 80.26 | 80.89 | 65.95 | -5.84% | 191,577 |
| Mar 19, 2026 | 88.00 | 90.27 | 84.39 | 89.88 | 70.05 | -4.04% | 245,601 |
| Mar 18, 2026 | 96.97 | 96.97 | 93.52 | 93.66 | 72.99 | -2.95% | 160,887 |
| Mar 17, 2026 | 97.99 | 98.38 | 95.86 | 96.51 | 75.22 | -1.18% | 113,372 |
| Mar 16, 2026 | 98.00 | 98.00 | 96.25 | 97.66 | 76.11 | 1.08% | 103,972 |
| Mar 13, 2026 | 99.80 | 100.00 | 95.76 | 96.62 | 75.30 | -3.21% | 100,740 |
| Mar 12, 2026 | 100.00 | 100.92 | 99.38 | 99.82 | 77.80 | -0.65% | 48,526 |
| Mar 11, 2026 | 101.49 | 101.49 | 99.19 | 100.47 | 78.30 | -1.03% | 60,492 |
| Mar 10, 2026 | 100.99 | 102.00 | 100.29 | 101.52 | 79.12 | 2.20% | 59,430 |
| Mar 9, 2026 | 97.40 | 100.00 | 97.30 | 99.33 | 77.42 | 2.10% | 68,555 |
| Mar 6, 2026 | 95.90 | 98.00 | 95.90 | 97.29 | 75.82 | 1.56% | 44,709 |
| Mar 5, 2026 | 96.50 | 96.50 | 94.47 | 95.80 | 74.66 | -0.47% | 58,170 |
| Mar 4, 2026 | 96.68 | 97.00 | 95.45 | 96.25 | 75.01 | 0.86% | 44,786 |
| Mar 3, 2026 | 99.00 | 99.00 | 92.71 | 95.43 | 74.38 | -4.28% | 86,791 |
| Mar 2, 2026 | 99.94 | 100.88 | 97.23 | 99.70 | 77.70 | -0.68% | 95,179 |
| Feb 27, 2026 | 98.99 | 100.58 | 98.80 | 100.38 | 78.23 | 2.18% | 97,566 |
| Feb 26, 2026 | 97.41 | 98.49 | 96.40 | 98.24 | 76.57 | 0.68% | 77,514 |
| Feb 25, 2026 | 97.91 | 99.00 | 97.46 | 97.58 | 76.05 | 1.40% | 82,042 |
| Feb 24, 2026 | 95.96 | 96.84 | 95.29 | 96.23 | 75.00 | - | 36,958 |
| Feb 23, 2026 | 95.40 | 96.40 | 95.00 | 96.23 | 75.00 | 1.51% | 74,201 |
| Feb 20, 2026 | 94.28 | 95.00 | 91.85 | 94.80 | 73.88 | 3.91% | 111,621 |
| Feb 19, 2026 | 98.77 | 99.83 | 98.27 | 99.14 | 71.10 | 0.72% | 204,020 |
| Feb 18, 2026 | 97.23 | 99.48 | 97.20 | 98.44 | 70.60 | 3.80% | 156,795 |
| Feb 17, 2026 | 99.90 | 99.90 | 93.13 | 94.84 | 68.02 | -3.11% | 203,273 |
| Feb 13, 2026 | 98.69 | 99.00 | 96.43 | 97.88 | 70.20 | 2.16% | 72,433 |
| Feb 12, 2026 | 102.13 | 102.13 | 95.00 | 95.81 | 68.71 | -5.81% | 128,321 |
| Feb 11, 2026 | 101.98 | 101.98 | 100.50 | 101.72 | 72.95 | 2.07% | 76,972 |
| Feb 10, 2026 | 99.99 | 100.00 | 98.50 | 99.66 | 71.47 | 0.13% | 61,715 |
| Feb 9, 2026 | 95.25 | 99.87 | 95.25 | 99.53 | 71.38 | 5.09% | 79,685 |
| Feb 6, 2026 | 92.00 | 94.72 | 92.00 | 94.71 | 67.92 | 3.53% | 99,371 |
| Feb 5, 2026 | 93.85 | 95.47 | 90.67 | 91.48 | 65.61 | -7.99% | 108,912 |
| Feb 4, 2026 | 99.38 | 100.16 | 97.75 | 99.42 | 71.30 | 1.46% | 34,022 |
| Feb 3, 2026 | 96.40 | 99.96 | 96.40 | 97.99 | 70.28 | 2.28% | 57,842 |