UBS ETRACS Silver Shares Covered Call ETN - SLVO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.28	94.8	94.8	95	91.85	111,621
February 19, 2026	98.77	99.14	99.14	99.83	98.27	204,020
February 18, 2026	97.23	98.44	98.44	99.48	97.2	156,795
February 17, 2026	99.9	94.84	94.84	99.9	93.13	203,273
February 13, 2026	98.69	97.88	97.88	99	96.43	72,433
February 12, 2026	102.13	95.81	95.81	102.13	95	128,321
February 11, 2026	101.98	101.72	101.72	101.98	100.5	76,972
February 10, 2026	99.99	99.66	99.66	100	98.5	61,715
February 09, 2026	95.25	99.53	99.53	99.87	95.25	79,700
February 06, 2026	92	94.71	94.71	94.72	92	99,400
February 05, 2026	93.85	91.48	91.48	95.47	90.67	108,912
February 04, 2026	99.38	99.42	99.42	100.15	97.75	34,022
February 03, 2026	96.4	97.99	97.99	99.96	96.4	57,842
February 02, 2026	93.79	95.81	95.81	96.87	92.06	90,900
January 30, 2026	99.65	90.17	90.17	101.61	90	213,500
January 29, 2026	103.32	102.76	102.76	103.59	102	76,189
January 28, 2026	102.41	103.21	103.21	103.3	102.41	63,400
January 27, 2026	103.2	102.74	102.74	103.75	102.22	113,092
January 26, 2026	103.37	102.23	102.23	103.37	102.01	132,109
January 23, 2026	102.7	102.9	102.9	102.99	102.2	41,548
January 22, 2026	101.32	102.15	102.15	102.34	101.32	59,400
January 21, 2026	102.5	101.26	101.26	102.6	100.5	91,448
January 20, 2026	106.76	107.41	101.62	107.41	106.5	251,231
January 16, 2026	106	105.07	105.07	106	103.76	96,233
January 15, 2026	105.59	105.67	105.67	106.05	104.75	51,800
January 14, 2026	105.7	105.69	105.69	105.87	104.75	54,942
January 13, 2026	105.15	104.32	104.32	105.44	104.11	62,853
January 12, 2026	103.07	103.81	103.81	103.86	103.02	81,148
January 09, 2026	100.7	101.67	101.67	101.9	100.7	46,100
January 08, 2026	101.39	100.7	100.7	101.39	99.73	35,623
January 07, 2026	100.55	100.95	100.95	101.08	100.48	45,028
January 06, 2026	100.58	101.1	101.1	101.34	100.58	31,721
January 05, 2026	101	101.09	101.09	101.43	100.58	26,900
January 02, 2026	100.43	100.23	100.23	100.95	100.06	30,382
December 31, 2025	99.92	99.87	99.87	100.51	99.59	47,532
December 30, 2025	100.48	100.57	100.57	100.92	100.4	37,236
December 29, 2025	99.63	99.58	99.58	100.1	98.5	66,902
December 26, 2025	100.42	100.37	100.37	100.71	100.23	46,043
December 24, 2025	100	100.09	100.09	100.22	99.8	25,841
December 23, 2025	100.68	100.22	100.22	100.68	99.66	56,600
December 22, 2025	100.4	100.01	100.01	100.4	99.67	81,965
December 19, 2025	101.98	102.36	99.67	102.49	101.74	90,601
December 18, 2025	101.4	101.66	98.99	101.8	100.96	95,424
December 17, 2025	101.73	101.72	99.05	101.9	101.18	78,134
December 16, 2025	101	100.67	98.02	101	100	105,139
December 15, 2025	100.25	100.72	100.72	100.95	99.67	82,524
December 12, 2025	100.82	99.35	99.35	100.82	98.54	41,676
December 11, 2025	100.54	100.26	100.26	100.54	99.79	38,100
December 10, 2025	99.8	100.33	100.33	100.81	99	39,300
December 09, 2025	99.31	99.61	99.61	99.8	99.23	19,502
December 08, 2025	99.48	99.22	99.22	99.48	98.89	24,800
December 05, 2025	98.61	99.08	99.08	99.25	98.61	16,100
December 04, 2025	98.64	98.54	98.54	98.81	98.2	18,800
December 03, 2025	98.33	98.76	98.76	98.8	98.27	21,600
December 02, 2025	98	98.47	98.47	98.5	97.79	18,440
December 01, 2025	97.85	98.04	98.04	98.3	96.94	51,100
November 28, 2025	95.46	97.87	97.87	97.87	95.46	35,124
November 26, 2025	93.96	94.85	94.85	95.1	93.65	46,200
November 25, 2025	93.2	93.16	93.16	93.4	92.43	11,237
November 24, 2025	90.95	93.18	93.18	93.38	90.95	14,009

UBS ETRACS Silver Shares Covered Call ETN (SLVO) NASDAQ