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

-1.15 (-1.33%)

Apr 28, 2026, 4:00 PM EDT - Market closed

SLVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	86.65	86.65	84.77	85.60	85.60	-1.33%	88,007
Apr 27, 2026	86.87	86.98	86.39	86.75	86.75	0.09%	61,173
Apr 24, 2026	87.10	87.20	86.19	86.67	86.67	0.63%	48,790
Apr 23, 2026	88.25	88.25	85.75	86.13	86.13	-1.66%	97,652
Apr 22, 2026	87.04	88.06	87.00	87.58	87.58	-3.93%	75,674
Apr 21, 2026	92.97	93.23	91.13	91.16	86.31	-2.39%	109,381
Apr 20, 2026	94.14	94.14	92.99	93.39	88.42	-0.40%	136,572
Apr 17, 2026	93.33	94.43	93.33	93.76	88.77	1.47%	123,454
Apr 16, 2026	93.02	93.02	91.75	92.41	87.49	-0.18%	79,494
Apr 15, 2026	92.70	92.96	92.09	92.57	87.65	0.32%	90,123
Apr 14, 2026	91.75	92.48	91.13	92.28	87.36	2.14%	69,889
Apr 13, 2026	89.96	90.56	88.79	90.34	85.53	-0.42%	94,992
Apr 10, 2026	90.28	90.94	90.19	90.72	85.89	0.91%	48,395
Apr 9, 2026	89.44	90.81	88.56	89.90	85.11	1.52%	52,515
Apr 8, 2026	90.82	91.24	87.67	88.56	83.84	2.20%	82,253
Apr 7, 2026	86.01	86.99	83.50	86.65	82.04	-0.46%	94,560
Apr 6, 2026	86.70	87.24	86.01	87.05	82.42	0.39%	50,199
Apr 2, 2026	84.04	87.28	83.67	86.71	82.10	-2.94%	78,506
Apr 1, 2026	88.98	90.12	88.38	89.34	84.59	0.54%	55,652
Mar 31, 2026	85.70	89.05	85.60	88.86	84.13	6.33%	74,886
Mar 30, 2026	84.69	84.69	82.85	83.57	79.12	0.57%	54,717
Mar 27, 2026	81.99	84.44	80.55	83.09	78.67	3.47%	46,782
Mar 26, 2026	83.58	83.58	80.01	80.31	76.04	-6.07%	120,527
Mar 25, 2026	85.20	86.43	84.82	85.50	80.95	3.80%	48,579
Mar 24, 2026	82.10	83.02	80.65	82.37	77.99	0.92%	77,104
Mar 23, 2026	80.67	84.80	80.00	81.62	77.27	0.90%	164,975
Mar 20, 2026	85.47	86.73	80.26	80.89	76.58	-10.01%	191,577
Mar 19, 2026	88.00	90.27	84.39	89.88	81.33	-4.04%	245,601
Mar 18, 2026	96.97	96.97	93.52	93.66	84.75	-2.95%	160,887
Mar 17, 2026	97.99	98.38	95.86	96.51	87.33	-1.18%	113,372
Mar 16, 2026	98.00	98.00	96.25	97.66	88.37	1.08%	103,972
Mar 13, 2026	99.80	100.00	95.76	96.62	87.43	-3.21%	100,740
Mar 12, 2026	100.00	100.92	99.38	99.82	90.33	-0.65%	48,526
Mar 11, 2026	101.49	101.49	99.19	100.47	90.92	-1.03%	60,492
Mar 10, 2026	100.99	102.00	100.29	101.52	91.87	2.20%	59,430
Mar 9, 2026	97.40	100.00	97.30	99.33	89.89	2.10%	68,555
Mar 6, 2026	95.90	98.00	95.90	97.29	88.04	1.56%	44,709
Mar 5, 2026	96.50	96.50	94.47	95.80	86.69	-0.47%	58,170
Mar 4, 2026	96.68	97.00	95.45	96.25	87.10	0.86%	44,786
Mar 3, 2026	99.00	99.00	92.71	95.43	86.36	-4.28%	86,791
Mar 2, 2026	99.94	100.88	97.23	99.70	90.22	-0.68%	95,179
Feb 27, 2026	98.99	100.58	98.80	100.38	90.84	2.18%	97,566
Feb 26, 2026	97.41	98.49	96.40	98.24	88.90	0.68%	77,514
Feb 25, 2026	97.91	99.00	97.46	97.58	88.30	1.40%	82,042
Feb 24, 2026	95.96	96.84	95.29	96.23	87.08	-	36,958
Feb 23, 2026	95.40	96.40	95.00	96.23	87.08	1.51%	74,201
Feb 20, 2026	94.28	95.00	91.85	94.80	85.79	-4.38%	111,621
Feb 19, 2026	98.77	99.83	98.27	99.14	82.56	0.72%	204,020
Feb 18, 2026	97.23	99.48	97.20	98.44	81.97	3.80%	156,795
Feb 17, 2026	99.90	99.90	93.13	94.84	78.97	-3.11%	203,273
Feb 13, 2026	98.69	99.00	96.43	97.88	81.51	2.16%	72,433
Feb 12, 2026	102.13	102.13	95.00	95.81	79.78	-5.81%	128,321
Feb 11, 2026	101.98	101.98	100.50	101.72	84.70	2.07%	76,972
Feb 10, 2026	99.99	100.00	98.50	99.66	82.99	0.13%	61,715
Feb 9, 2026	95.25	99.87	95.25	99.53	82.88	5.09%	79,685
Feb 6, 2026	92.00	94.72	92.00	94.71	78.87	3.53%	99,371
Feb 5, 2026	93.85	95.47	90.67	91.48	76.18	-7.99%	108,912
Feb 4, 2026	99.38	100.16	97.75	99.42	82.79	1.46%	34,022
Feb 3, 2026	96.40	99.96	96.40	97.99	81.60	2.28%	57,842
Feb 2, 2026	93.79	96.87	92.06	95.81	79.78	6.25%	90,875
Jan 30, 2026	99.65	101.61	90.00	90.17	75.09	-12.25%	213,458
Jan 29, 2026	103.32	103.59	102.00	102.76	85.57	-0.44%	76,265
Jan 28, 2026	102.41	103.30	102.41	103.21	85.95	0.46%	63,364
Jan 27, 2026	103.20	103.75	102.22	102.74	85.55	0.50%	113,092
Jan 26, 2026	103.37	103.37	102.01	102.23	85.13	-0.65%	132,109
Jan 23, 2026	102.70	102.99	102.20	102.90	85.69	0.73%	41,548
Jan 22, 2026	101.32	102.34	101.32	102.15	85.06	0.88%	59,379
Jan 21, 2026	102.50	102.60	100.50	101.26	84.32	-5.73%	91,448
Jan 20, 2026	106.76	107.41	106.50	107.41	84.62	2.23%	251,231
Jan 16, 2026	106.00	106.00	103.76	105.07	82.78	-0.57%	96,233
Jan 15, 2026	105.59	106.05	104.75	105.67	83.25	-0.02%	51,756
Jan 14, 2026	105.70	105.87	104.75	105.69	83.27	1.31%	54,942
Jan 13, 2026	105.15	105.44	104.11	104.32	82.19	0.49%	62,853
Jan 12, 2026	103.07	103.86	103.02	103.81	81.79	2.11%	81,148
Jan 9, 2026	100.70	101.90	100.70	101.67	80.10	0.97%	46,063
Jan 8, 2026	101.39	101.39	99.73	100.70	79.33	-0.25%	35,623
Jan 7, 2026	100.55	101.08	100.48	100.95	79.53	-0.15%	45,028
Jan 6, 2026	100.58	101.34	100.58	101.10	79.65	0.01%	31,721
Jan 5, 2026	101.00	101.43	100.58	101.09	79.64	0.86%	26,864
Jan 2, 2026	100.43	100.95	100.06	100.23	78.97	0.36%	30,382
Dec 31, 2025	99.92	100.51	99.59	99.87	78.68	-0.70%	47,532
Dec 30, 2025	100.48	100.92	100.40	100.57	79.23	0.99%	37,236
Dec 29, 2025	99.63	100.10	98.50	99.58	78.45	-0.79%	66,902
Dec 26, 2025	100.42	100.71	100.23	100.37	79.08	0.28%	46,043
Dec 24, 2025	100.00	100.22	99.80	100.09	78.85	-0.13%	25,841
Dec 23, 2025	100.68	100.68	99.66	100.22	78.96	0.21%	56,575
Dec 22, 2025	100.40	100.40	99.67	100.01	78.79	-2.30%	81,965
Dec 19, 2025	101.98	102.49	101.74	102.36	78.53	0.69%	90,601
Dec 18, 2025	101.40	101.80	100.96	101.66	77.99	-0.06%	95,424
Dec 17, 2025	101.73	101.90	101.19	101.72	78.04	1.04%	78,134
Dec 16, 2025	101.00	101.00	100.00	100.67	77.23	-0.05%	105,139
Dec 15, 2025	100.25	100.95	99.67	100.72	77.27	1.38%	82,652
Dec 12, 2025	100.82	100.82	98.54	99.35	76.22	-0.91%	41,676
Dec 11, 2025	100.54	100.54	99.79	100.26	76.91	-0.07%	38,098
Dec 10, 2025	99.80	100.81	99.00	100.33	76.97	0.72%	39,297
Dec 9, 2025	99.31	99.80	99.23	99.62	76.42	0.40%	19,502
Dec 8, 2025	99.48	99.48	98.89	99.22	76.12	0.15%	24,798
Dec 5, 2025	98.61	99.25	98.61	99.08	76.01	0.54%	16,081
Dec 4, 2025	98.64	98.81	98.20	98.54	75.60	-0.22%	18,755
Dec 3, 2025	98.33	98.80	98.27	98.76	75.76	0.29%	21,553