Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote USD

UBS ETF (CH) – Silver (USD) A-dis (SVUSA.SW)

304.05
+4.65
+(1.55%)
As of 11:37:49 AM GMT+2. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 2025304.05304.05304.05304.05304.05205
May 2, 2025304.65305.20299.40299.40299.40451
Apr 30, 2025307.10307.10300.50305.10305.10644
Apr 29, 2025312.15312.40310.55310.55310.551,186
Apr 28, 2025306.40309.25306.40309.00309.002,635
Apr 25, 2025312.90313.25307.50307.95307.951,542
Apr 24, 2025312.05313.00310.40311.60311.601,788
Apr 23, 2025306.90314.50305.60310.50310.50830
Apr 22, 2025304.65309.75303.25307.85307.852,694
Apr 17, 2025304.00304.20300.00301.15301.151,160
Apr 16, 2025308.35308.35306.20307.25307.251,584
Apr 15, 2025303.50303.50300.00301.60301.603,370
Apr 14, 2025299.65301.00297.00300.00300.00479
Apr 11, 2025292.10300.45292.10300.45300.457,843
Apr 10, 2025292.80292.80286.75290.45290.451,657
Apr 9, 2025282.85285.60281.85282.50282.50605
Apr 8, 2025281.80287.10280.80283.50283.50841
Apr 7, 2025280.85283.40278.20280.40280.404,326
Apr 4, 2025294.40294.40275.00280.10280.102,403
Apr 3, 2025309.50309.50300.00301.80301.803,314
Apr 2, 2025315.55317.55314.70315.00315.00265
Apr 1, 2025317.00320.00315.00316.50316.502,172
Mar 31, 2025321.65321.65316.20316.20316.20547
Mar 28, 2025322.10323.55318.00319.20319.202,758
Mar 27, 2025315.55321.20315.00321.20321.201,679
Mar 26, 2025315.75316.10314.00315.60315.60585
Mar 25, 2025311.20315.65311.20314.65314.651,128
Mar 24, 2025309.45310.60309.45309.80309.8093
Mar 21, 2025308.90308.90306.00307.70307.70246
Mar 20, 2025312.70313.75310.00312.70312.70912
Mar 19, 2025316.80316.80313.80313.90313.901,376
Mar 18, 2025317.25318.75317.00318.40318.40797
Mar 17, 2025317.20317.20314.30315.00315.00173
Mar 14, 2025316.95317.80314.00314.60314.60831
Mar 13, 2025309.40316.00309.40316.00316.00714
Mar 12, 2025308.80310.80306.70310.75310.752,149
Mar 11, 2025302.30306.85302.25305.10305.10205
Mar 10, 2025304.55305.20301.00302.00302.001,018
Mar 7, 2025304.00304.00302.95302.95302.9556
Mar 6, 2025305.00305.00305.00305.00305.0036
Mar 5, 2025300.10305.00299.50305.00305.0043
Mar 4, 2025295.40299.50295.05295.70295.702,921
Mar 3, 2025293.30298.00293.00298.00298.00222
Feb 28, 2025289.45291.95287.65290.80290.80122
Feb 27, 2025297.45298.10293.75294.50294.501,110
Feb 26, 2025299.10299.10296.90296.90296.90611
Feb 25, 2025300.00301.00297.10297.10297.10748
Feb 24, 2025304.75305.55300.80300.80300.802,360
Feb 21, 2025308.40308.40304.50306.30306.303,056
Feb 20, 2025308.05310.60307.70309.20309.202,058
Feb 19, 2025307.75308.85305.55305.55305.551,795
Feb 18, 2025302.95306.65302.95306.65306.65763
Feb 17, 2025302.05303.60302.00302.25302.25644
Feb 14, 2025309.10311.25309.10309.65309.65397
Feb 13, 2025302.00302.15300.00301.05301.05983
Feb 12, 2025299.15300.00296.10300.00300.00576
Feb 11, 2025297.65299.65293.10299.65299.651,137
Feb 10, 2025300.90302.75300.00301.85301.85941
Feb 7, 2025302.90304.85300.65301.40301.40600
Feb 6, 2025299.15301.50297.60301.05301.05764
Feb 5, 2025302.35304.00301.15303.65303.65192
Feb 4, 2025293.85302.00293.85302.00302.001,557
Feb 3, 2025290.85295.90290.75295.85295.852,517
Jan 31, 2025294.80297.75293.65293.65293.652,991
Jan 30, 2025289.80295.20289.75294.80294.801,499
Jan 29, 2025284.30289.55284.30287.75287.754,511
Jan 28, 2025280.55284.20280.55284.20284.201,028
Jan 27, 2025282.50285.95281.75284.10284.103,181
Jan 24, 2025288.70290.00286.40288.65288.652,709
Jan 23, 2025286.80286.80281.20283.25283.254,625
Jan 22, 2025288.15289.40286.60288.05288.051,480
Jan 21, 2025284.60287.70283.40287.15287.152,669
Jan 20, 2025284.20286.25282.60283.60283.601,029
Jan 17, 2025285.75285.75283.70284.35284.35753
Jan 16, 2025286.35288.60286.10288.05288.05399
Jan 15, 2025281.10284.90281.10283.75283.75444
Jan 14, 2025278.10280.25277.80279.15279.15358
Jan 13, 2025283.20284.45274.80277.05277.05765
Jan 10, 2025283.40287.05282.00282.65282.65585
Jan 9, 2025281.50281.50281.50281.50281.50186
Jan 8, 2025281.65283.00281.55281.55281.55116
Jan 7, 2025281.65283.00281.40282.90282.90581
Jan 6, 2025276.90284.00276.90281.50281.50638
Jan 3, 2025277.25279.00277.25278.25278.251,052
Dec 30, 2024274.90275.40268.90268.90268.90634
Dec 27, 2024283.20283.20275.00276.00276.001,259
Dec 23, 2024277.00277.00275.40276.05276.05692
Dec 20, 2024271.15275.00269.50275.00275.00747
Dec 19, 2024276.30276.30269.95270.65270.65358
Dec 18, 2024284.15284.85281.50281.65281.65951
Dec 17, 2024285.00285.00282.50284.50284.501,315
Dec 16, 2024286.65286.65284.75285.70285.70138
Dec 13, 2024288.55288.55283.80285.20285.205,423
Dec 12, 2024301.65301.65290.00291.40291.40277
Dec 11, 2024295.95300.20295.55300.20300.20285
Dec 10, 2024298.05299.40296.65298.10298.101,214
Dec 9, 2024292.90301.00292.65301.00301.001,689
Dec 6, 2024291.75292.00288.55288.55288.55115
Dec 5, 2024292.75293.45291.80291.80291.80157
Dec 4, 2024291.95294.20287.00294.20294.20216
Dec 3, 2024289.00290.70287.40288.00288.00471
Dec 2, 2024282.25285.75282.25284.50284.50517
Nov 29, 2024287.30288.00285.30286.70286.705,190
Nov 28, 2024279.50281.45279.50281.45281.45411
Nov 27, 2024287.15287.15280.45282.05282.05438
Nov 26, 2024282.20285.50282.20284.90284.90207
Nov 25, 2024289.05289.05283.00283.00283.005,941
Nov 22, 2024293.50293.50290.50290.50290.50255
Nov 21, 2024293.05293.05288.00288.10288.10365
Nov 20, 2024288.90291.10288.90290.60290.609,910
Nov 19, 2024291.90295.40290.70292.00292.001,784
Nov 18, 2024286.40292.50286.40291.20291.20303
Nov 15, 2024283.95288.10283.00283.20283.20814
Nov 14, 2024278.50284.25277.30283.00283.00412
Nov 13, 2024289.35290.65286.30286.80286.80671
Nov 12, 2024284.85287.75283.85286.10286.101,256
Nov 11, 2024293.95293.95284.60285.80285.80540
Nov 8, 2024295.70298.45292.85293.75293.751,422
Nov 7, 2024291.90298.70289.10298.70298.70776
Nov 6, 2024300.05300.90288.50292.70292.702,929
Nov 5, 2024303.30308.85303.30305.85305.851,088
Nov 4, 2024305.35306.50304.40304.40304.40181
Nov 1, 2024303.25308.80303.25306.20306.201,751
Oct 31, 2024315.85315.85304.30305.60305.602,930
Oct 30, 2024320.95320.95314.25316.95316.95812
Oct 29, 2024317.25322.00317.25322.00322.002,653
Oct 28, 2024312.25317.00312.00316.95316.951,305
Oct 25, 2024313.70317.90310.00317.90317.90568
Oct 24, 2024319.60321.80313.60316.65316.653,128
Oct 23, 2024323.55325.30313.55314.35314.354,104
Oct 22, 2024321.45324.70320.50324.45324.453,072
Oct 21, 2024318.20321.10315.00315.00315.001,589
Oct 18, 2024298.60306.55297.75305.35305.35435
Oct 17, 2024294.05299.60294.05298.35298.351,362
Oct 16, 2024298.35300.50297.60297.90297.90395
Oct 15, 2024291.90295.20291.25294.40294.40326
Oct 14, 2024295.55295.55291.30293.00293.00979
Oct 11, 2024292.95295.40292.95293.90293.902,403
Oct 10, 2024285.00287.45285.00287.05287.051,414
Oct 9, 2024284.05284.80282.65284.80284.802,385
Oct 8, 2024292.00292.90283.75283.75283.75755
Oct 7, 2024299.95300.00296.00296.55296.55190
Oct 4, 2024299.90306.00295.00304.00304.003,399
Oct 3, 2024298.10298.60296.25298.60298.60950
Oct 2, 2024293.25301.50293.25296.45296.45730
Oct 1, 2024294.70298.00293.50295.55295.55149
Sep 30, 2024295.10296.05289.70290.90290.903,692
Sep 27, 2024298.60302.30296.40296.85296.852,226
Sep 26, 2024299.55304.80297.95301.60301.602,882
Sep 25, 2024296.75300.00296.75298.20298.207,369
Sep 24, 2024289.80290.00289.20290.00290.00464
Sep 23, 2024288.75290.00284.15290.00290.00249
Sep 20, 2024291.70292.40290.20290.65290.65244
Sep 19, 2024290.00292.65287.70288.15288.15292
Sep 18, 2024286.15287.05285.00285.00285.001,308
Sep 17, 2024287.80289.80286.50288.65288.653,453
Sep 16, 2024290.00291.70286.70287.80287.8061
Sep 13, 2024280.40287.40280.00286.95286.951,631
Sep 12, 2024274.50274.50274.50274.50274.501,020
Sep 11, 2024268.00268.00264.60265.00265.00449
Sep 10, 2024265.00265.00262.50264.10264.10103
Sep 9, 2024263.95264.30263.30264.30264.30140
Sep 6, 2024269.55269.55266.00268.00268.00996
Sep 5, 2024271.00272.60271.00272.60272.603
Sep 4, 2024261.05264.00261.05264.00264.00716
Sep 3, 2024266.30266.30260.20261.40261.40843
Sep 2, 2024267.65268.50267.65268.45268.4554
Aug 30, 2024274.50274.50271.00271.20271.2088
Aug 29, 2024277.10277.10275.65276.00276.0086
Aug 28, 2024275.95276.25273.60275.80275.80737
Aug 27, 2024281.15281.60279.30280.45280.45133
Aug 26, 2024279.00279.00279.00279.00279.0070
Aug 23, 2024274.65279.00274.65279.00279.0069
Aug 22, 2024275.15275.15275.15275.15275.1550
Aug 21, 2024276.85277.65273.90273.90273.90326
Aug 20, 2024276.15279.00276.15278.00278.00379
Aug 19, 2024271.15273.75271.15273.75273.7539
Aug 16, 2024264.90266.75264.90266.00266.00389
Aug 15, 2024263.70267.30262.40267.30267.30476
Aug 14, 2024259.80259.80259.20259.20259.20177
Aug 13, 2024260.30260.30258.00259.05259.051,008
Aug 12, 2024260.15261.70258.90260.25260.25581
Aug 9, 2024259.80259.80256.00256.00256.00164
Aug 8, 2024252.50257.20251.00257.20257.2010
Aug 7, 2024253.75254.35250.65253.00253.00912
Aug 6, 2024251.80255.10250.00253.60253.603,343
Aug 5, 2024263.60263.95248.60255.05255.051,550
Aug 2, 2024271.60271.75262.00263.95263.951,425
Jul 31, 2024269.00270.00269.00270.00270.00626
Jul 30, 2024261.95263.00260.60262.35262.35276
Jul 29, 2024262.00262.15256.80257.30257.30321
Jul 26, 2024259.85260.80258.35260.60260.60679
Jul 25, 2024261.95262.90254.30260.80260.80582
Jul 24, 2024274.60275.40274.25275.10275.101,626
Jul 23, 2024269.05269.05269.00269.00269.00100
Jul 22, 2024271.75271.75270.00271.40271.40668
Jul 19, 2024277.40277.40273.00273.20273.204,913
Jul 18, 2024286.55286.55283.00283.20283.2088
Jul 17, 2024291.45291.45283.80283.80283.80165
Jul 16, 2024289.05290.20287.70288.50288.50966
Jul 15, 2024287.00291.00285.80290.90290.90461
Jul 12, 2024288.05289.05285.15288.00288.001,910
Jul 11, 2024294.95295.00294.30294.50294.50671
Jul 10, 2024290.00290.50290.00290.50290.5055
Jul 9, 2024290.00290.90290.00290.00290.00216
Jul 8, 2024289.70292.10288.80292.10292.10177
Jul 5, 2024287.60293.15287.60291.95291.95549
Jul 4, 2024285.40285.55284.45284.45284.45111
Jul 3, 2024280.90285.00280.90285.00285.00223
Jul 2, 2024274.55278.50273.70278.50278.50272
Jul 1, 2024272.65275.00272.65274.30274.30778
Jun 28, 2024274.15276.60273.60274.45274.45552
Jun 27, 2024272.60273.65272.00272.00272.00225
Jun 26, 2024271.50272.40269.00270.80270.801,174
Jun 25, 2024277.00277.00271.60271.60271.60192
Jun 24, 2024277.10279.50277.00277.35277.35433
Jun 21, 2024286.25286.25277.80279.10279.1080
Jun 20, 2024284.00288.00283.00288.00288.00126
Jun 19, 2024275.45278.15275.45278.15278.1593
Jun 18, 2024275.35275.35272.50274.75274.75178
Jun 17, 2024272.95276.15272.95276.15276.1571
Jun 14, 2024271.60273.25271.60273.25273.25145
Jun 13, 2024274.35276.35271.35271.70271.702,800
Jun 12, 2024274.00281.25274.00281.25281.257,228
Jun 11, 2024273.25276.40272.20272.50272.501,346
Jun 10, 2024277.25279.80276.40276.60276.601,893
Jun 7, 2024293.00293.00275.15277.50277.50491
Jun 6, 2024285.35292.60282.50292.25292.252,590
Jun 5, 2024277.20280.25276.00280.25280.251,921
Jun 4, 2024279.50281.55275.00277.25277.251,401
Jun 3, 2024282.15287.00282.15287.00287.00526
May 31, 2024293.20295.70291.10293.00293.00279
May 30, 2024295.20296.35292.80294.60294.601,128
May 29, 2024300.00300.50296.00299.00299.00376
May 28, 2024295.65301.25294.65299.75299.7524,934
May 27, 2024287.60289.90287.60289.90289.90410
May 24, 2024285.00287.00283.90286.00286.001,917
May 23, 2024285.65288.10283.70283.70283.703,914
May 22, 2024298.60299.10291.95293.70293.7012,586
May 21, 2024293.85302.15293.85300.20300.202,930
May 17, 2024278.90286.30278.90286.20286.20167
May 16, 2024276.40278.05275.00277.60277.60399
May 15, 2024270.00275.00268.80275.00275.00145
May 14, 2024266.00267.20263.95267.15267.15214
May 13, 2024265.15266.15265.05265.10265.1044
May 10, 2024268.55268.55264.60264.65264.65357
May 8, 2024255.10257.10254.95257.05257.05895
May 7, 2024256.00257.10255.80256.15256.15683
May 6, 2024253.45255.75253.45255.75255.75257

Related Tickers