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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	91.16	91.79	91.79	91.99	91	28,832
September 25, 2025	90.6	91.22	91.22	91.25	90.13	18,123
September 24, 2025	90.96	90.17	90.17	90.96	90.05	26,000
September 23, 2025	90.46	90.32	90.32	91	90.05	36,900
September 22, 2025	89.94	90.38	90.38	90.46	89.38	36,340
September 19, 2025	89.59	90.6	89.34	90.75	88.97	52,289
September 18, 2025	88.25	88.83	87.6	89.14	88.16	44,700
September 17, 2025	89.08	88.16	86.95	89.09	87.55	35,129
September 16, 2025	90	89.52	88.28	90	89.27	41,400
September 15, 2025	89.74	89.73	88.49	89.82	89.2	57,532
September 12, 2025	88.62	89.19	89.19	89.27	88.62	17,700
September 11, 2025	88	88.62	88.62	88.83	88	16,001
September 10, 2025	87.81	88.25	88.12	88.47	87.81	30,381
September 09, 2025	88.5	87.95	87.95	88.5	87.7	29,931
September 08, 2025	88	88.16	88.16	88.5	87.81	53,800
September 05, 2025	87.81	87.85	87.85	88	87.32	18,842
September 04, 2025	87.73	87.5	87.5	87.73	87.02	25,300
September 03, 2025	87.3	87.74	87.74	87.89	87.3	36,004
September 02, 2025	86.15	87.25	87.25	87.58	86.15	60,038
August 29, 2025	85.1	86	86	86.14	85.04	18,829
August 28, 2025	84.61	85.1	85.1	85.25	84.34	17,026
August 27, 2025	84.16	84.18	84.18	84.5	83.17	18,856
August 26, 2025	84.19	84.13	84.13	84.51	84.07	11,143
August 25, 2025	84.21	84.1	84.1	84.6	84.1	24,928
August 22, 2025	82.53	84.48	84.48	84.8	82.53	35,545
August 21, 2025	83.63	83.09	83.09	83.63	83.01	18,737
August 20, 2025	82.76	83.11	83.11	83.13	82.76	35,342
August 19, 2025	85.18	83.66	83.66	85.18	83.66	69,500
August 18, 2025	84.94	84.81	84.81	85.03	84.68	75,412
August 15, 2025	84.51	84.63	84.63	84.69	84.19	41,300
August 14, 2025	85.15	84.82	84.82	85.15	84.45	75,610
August 13, 2025	85.38	85.26	85.26	85.41	85.02	83,700
August 12, 2025	84.1	84.25	84.25	84.66	83.77	118,819
August 11, 2025	85.16	83.77	83.77	85.16	83.77	163,514
August 08, 2025	84.76	85.15	85.15	85.29	84.4	35,510
August 07, 2025	84.66	84.65	84.65	85	84.13	14,657
August 06, 2025	83.88	84.07	84.07	84.25	83.75	21,318
August 05, 2025	83	83.62	83.62	83.75	82.83	15,706
August 04, 2025	81.97	82.83	82.83	83	81.97	6,200
August 01, 2025	81.39	81.97	81.97	82.24	81.39	7,810
July 31, 2025	82	81.32	81.32	82	80.84	26,980
July 30, 2025	83.8	81.92	81.92	83.8	81.77	14,023
July 29, 2025	83.81	83.79	83.79	84.09	83.52	6,500
July 28, 2025	84.13	83.79	83.79	84.25	83.44	13,455
July 25, 2025	84.68	83.82	83.82	84.83	83.44	18,500
July 24, 2025	84.26	84.61	84.61	84.75	84.26	11,146
July 23, 2025	84.82	84.76	84.76	84.94	84.54	13,440
July 22, 2025	85.24	84.65	84.65	85.24	84.25	17,700
July 21, 2025	84.35	85.41	85.41	85.56	84.35	32,332
July 18, 2025	84.26	84.28	84.28	84.54	84.05	16,000
July 17, 2025	83.69	84.18	84.18	84.39	83.38	20,800
July 16, 2025	83.5	83.69	83.69	83.91	83.34	9,304
July 15, 2025	84.25	83.51	83.51	84.69	83.31	10,900
July 14, 2025	84.25	84.1	84.1	84.68	84.1	20,657
July 11, 2025	82.5	84.25	84.25	84.25	82.28	44,629
July 10, 2025	81.24	81.84	81.84	82.46	81.15	14,600
July 09, 2025	81.26	81.14	81.14	81.37	80.7	17,500
July 08, 2025	81.95	81.49	81.49	81.95	80.8	14,706
July 07, 2025	81.25	81.7	81.7	81.7	80.88	21,049
July 03, 2025	81.11	81.79	81.79	81.8	81.11	18,100

UBS ETRACS Silver Shares Covered Call ETN (SLVO) NASDAQ