Canada markets closed

Credit Suisse X-Links Silver Shares Covered Call ETN (SLVO)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
75.82-0.64 (-0.84%)
At close: 04:00PM EDT
75.44 -0.38 (-0.50%)
After hours: 04:38PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202475.2875.9175.2875.8275.823,270
May 02, 202476.3976.4675.9176.4676.462,600
May 01, 202477.1277.1275.4076.0076.004,000
Apr 30, 202476.2176.3375.3675.3675.365,900
Apr 29, 202477.2378.0377.2377.6877.685,400
Apr 26, 202478.4378.4977.5677.5677.569,900
Apr 25, 202477.5878.2577.3378.1278.126,700
Apr 24, 202478.0578.0577.3777.6177.612,200
Apr 23, 202477.5077.8777.3077.8777.873,000
Apr 22, 202477.3878.1276.2477.4777.4721,300
Apr 19, 202480.3180.5779.9580.3080.3018,000
Apr 19, 20240.752 Dividend
Apr 18, 202480.5080.5980.1880.2579.503,300
Apr 17, 202480.0980.9480.0380.0879.3319,200
Apr 16, 202481.0481.0479.5579.9579.2020,300
Apr 15, 202480.2380.9980.1080.7079.947,100
Apr 12, 202480.9981.2179.5379.5378.7815,400
Apr 11, 202479.8080.1479.7780.1479.397,100
Apr 10, 202479.2679.9079.2679.7378.987,300
Apr 09, 202479.5579.7679.5479.6278.8711,300
Apr 08, 202479.2679.7579.2679.5378.789,200
Apr 05, 202478.8279.4878.5479.4578.7112,400
Apr 04, 202478.5479.2178.5478.8878.1412,200
Apr 03, 202477.6278.8777.6278.7077.9614,100
Apr 02, 202476.4977.5476.4977.5476.8116,400
Apr 01, 202475.7676.0075.0575.5174.805,100
Mar 28, 202474.2175.4574.2175.1574.459,300
Mar 27, 202474.2674.7774.2674.5873.887,300
Mar 26, 202475.0675.0674.2074.2473.545,200
Mar 25, 202474.7575.2474.7574.8374.136,200
Mar 22, 202474.7575.2574.6774.6773.976,100
Mar 21, 202476.0076.0074.7174.9274.226,800
Mar 20, 202474.8276.6474.8276.3875.669,500
Mar 19, 202475.3875.3874.8075.1374.435,600
Mar 19, 20240.479 Dividend
Mar 18, 202476.4476.4475.8075.8774.686,700
Mar 15, 202476.0076.5976.0076.0574.8614,500
Mar 14, 202475.5275.7675.3075.3674.185,800
Mar 13, 202473.7375.6773.7375.5274.3419,500
Mar 12, 202474.2074.2073.2473.6472.498,700
Mar 11, 202474.1974.5074.1974.3573.198,500
Mar 08, 202473.9074.4073.8473.8472.696,900
Mar 07, 202473.5974.1873.5873.8872.7315,800
Mar 06, 202472.5173.8572.5173.5572.4018,100
Mar 05, 202473.1073.1572.7572.7571.616,100
Mar 04, 202471.9773.2471.9773.0471.9017,800
Mar 01, 202470.0471.7670.0071.4770.3525,800
Feb 29, 202470.0070.4169.9870.1969.0911,200
Feb 28, 202469.4069.5769.3569.5268.433,800
Feb 27, 202470.1570.1569.5869.7368.648,500
Feb 26, 202469.2369.9969.2369.7568.6614,500
Feb 23, 202470.6570.9570.0570.8169.707,000
Feb 22, 202470.3670.7270.2570.3169.219,500
Feb 21, 202470.8770.9970.3470.6069.5014,600
Feb 20, 202471.0371.1570.7670.8569.7410,100
Feb 20, 20240.439 Dividend
Feb 16, 202471.1372.2171.1372.0070.4411,000
Feb 15, 202469.5671.1969.5670.9169.3812,600
Feb 14, 202468.8369.7268.8369.4567.9511,900
Feb 13, 202469.0069.2368.6468.7367.2422,000
Feb 12, 202470.0070.6369.8570.5068.9819,400
Feb 09, 202470.0070.4069.6770.4068.8826,400
Feb 08, 202469.5670.3169.1970.1368.616,000
Feb 07, 202469.5869.6969.1269.1867.689,200
Feb 06, 202469.4169.9169.4069.7268.214,900
Feb 05, 202469.5069.7369.4069.5268.024,900
Feb 02, 202470.2070.6369.5670.5669.036,300
Feb 01, 202471.0072.2771.0071.8270.274,700
Jan 31, 202472.0372.3271.0071.0469.504,600
Jan 30, 202471.9271.9270.7071.7870.237,800
Jan 29, 202471.2172.0070.8371.9570.3914,900
Jan 26, 202470.1170.9570.1170.9569.425,400
Jan 25, 202471.0571.4170.5471.1669.624,900
Jan 24, 202470.5870.8170.3070.4368.916,800
Jan 23, 202469.1469.7569.1469.7068.1912,300
Jan 22, 202469.4969.4968.5168.6967.2014,700
Jan 19, 202471.4271.4269.8670.1868.6610,800
Jan 19, 20240.52 Dividend
Jan 18, 202470.3871.1770.3871.1269.077,300
Jan 17, 202471.1271.1270.4770.6168.588,500
Jan 16, 202472.0072.0071.3271.6469.589,800
Jan 12, 202472.5473.0271.8172.0870.016,600
Jan 11, 202471.5071.5070.2071.0869.038,000
Jan 10, 202471.3271.5771.2871.4469.384,300
Jan 09, 202472.1572.1571.4371.5269.464,300
Jan 08, 202471.5772.3671.5671.9669.8911,100
Jan 05, 202471.8673.1471.7972.1970.116,700
Jan 04, 202471.3871.9870.8871.7469.6810,300
Jan 03, 202471.7172.1171.3471.8069.7311,400
Jan 02, 202474.5274.5273.5173.7571.6310,200
Dec 29, 202373.6074.5073.3373.8871.7512,800
Dec 28, 202375.0375.2574.4974.5872.4312,200
Dec 27, 202374.9875.6574.9875.2473.0713,000
Dec 26, 202374.7875.2574.7875.1072.9410,000
Dec 22, 202375.3775.9974.7774.7772.6215,200
Dec 21, 202374.9875.5474.9875.3173.1413,900
Dec 20, 202374.9675.3374.6474.6472.4919,700
Dec 19, 202374.3774.6574.0274.6572.5011,500
Dec 19, 20230.326 Dividend
Dec 18, 202374.7774.7773.8674.2771.8231,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...