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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	91.5	90.96	90.96	91.5	90	23,300
November 20, 2025	92.74	91.78	91.78	93.01	91.3	52,575
November 19, 2025	96.94	95.65	92.73	96.94	94.5	85,440
November 18, 2025	94.25	95.22	95.22	95.67	94.25	37,943
November 17, 2025	95.04	94.22	94.22	95.51	93.5	59,144
November 14, 2025	95	94.63	94.63	95.58	93	56,426
November 13, 2025	96.89	96.3	96.3	96.99	95.73	60,200
November 12, 2025	95.55	97	97	97.25	95.55	40,900
November 11, 2025	94.5	95.55	95.55	95.55	94.1	36,000
November 10, 2025	93.38	94.67	94.67	94.74	93.18	41,800
November 07, 2025	91.67	91.52	91.52	91.88	91	43,441
November 06, 2025	91.38	90.77	90.77	92	90	24,800
November 05, 2025	89.21	90.73	90.73	90.89	89.21	10,306
November 04, 2025	90	88.97	88.97	90.15	88.3	42,300
November 03, 2025	91	90.65	90.65	91.53	90.06	19,004
October 31, 2025	91.92	90.95	90.95	91.92	90.47	23,444
October 30, 2025	89.2	90.98	90.98	91.11	89.2	24,000
October 29, 2025	88.48	89.24	89.24	90.35	88.14	55,844
October 28, 2025	87.71	88.29	88.29	89.22	87.71	69,393
October 27, 2025	89.88	87.8	87.8	89.88	86.87	47,620
October 24, 2025	91	90.53	90.53	91.04	90.01	19,300
October 23, 2025	90.15	90.43	90.43	91.35	90.15	37,922
October 22, 2025	89	89.88	89.88	90.19	88.82	37,922
October 21, 2025	95.98	90.93	89.75	95.98	90.4	69,510
October 20, 2025	94.5	95.18	93.95	95.29	94.35	49,937
October 17, 2025	95.85	94.2	94.2	95.85	92.64	29,833
October 16, 2025	95.02	95.85	95.85	95.99	94.6	24,706
October 15, 2025	94.89	95.82	95.82	95.85	94.88	14,229
October 14, 2025	95.56	94.4	94.4	95.56	93	27,643
October 13, 2025	94	95.56	95.56	95.69	94	22,545
October 10, 2025	93.48	93.2	93.2	93.65	92.71	17,269
October 09, 2025	93.43	92.67	92.67	93.57	91.5	32,500
October 08, 2025	93	93.19	93.19	93.49	92.85	20,573
October 07, 2025	92.95	92.65	92.65	92.95	92.48	13,100
October 06, 2025	92.8	92.78	92.78	93	92.69	34,725
October 03, 2025	92.5	92.7	92.7	92.88	92.5	18,700
October 02, 2025	92.36	92.49	92.49	92.59	91.69	18,513
October 01, 2025	93	92.36	92.36	93	92.18	25,600

UBS ETRACS Silver Shares Covered Call ETN (SLVO) NASDAQ