Sprott Silver Miners & Physical Silver ETF (SLVR) NASDAQ

Currency In USD

SLVR Historical Return

If you invested $1000 in Sprott Silver Miners & Physical Silver ETF (SLVR) since IPO date, it would be worth $2,126.45 as of November 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $641.2, while $1000 invested 3 months ago would be worth $739.51. This corresponds to total returns of 112.65%, -35.88%, -26.05%, respectively, with annualized returns of 51.02%, -35.88%, -26.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SLVR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2026	44.76	43.89	43.89	45.2	43.83	119,085
November 12, 2026	45.52	44.83	44.83	46.05	44.58	101,463
November 11, 2026	48.05	46.96	46.96	48.07	46.91	47,218
November 10, 2026	48.54	47.58	47.58	48.56	47.03	109,781
November 09, 2026	49.2	50.29	50.29	50.7	49.07	147,123
November 06, 2026	45.81	47.5	47.5	47.61	45.81	160,446
November 05, 2026	48.77	46.8	46.8	49.19	45.33	154,927
November 04, 2026	46.12	47.96	47.96	47.97	46.03	221,981
November 03, 2026	44.3	43.71	43.71	44.6	43.51	149,724
November 02, 2026	45.18	44.66	44.66	46.05	44.42	178,006
October 30, 2026	44.88	43.99	43.99	44.88	43.01	229,030
October 29, 2026	47	46.73	46.73	47.15	46.2	97,115
October 28, 2026	47.95	48.21	48.21	48.3	47.12	312,851
October 27, 2026	46.62	48.07	48.07	48.1	46.42	70,771
October 26, 2026	46.79	46.33	46.33	46.86	45.36	89,053
October 23, 2026	46.71	46.42	46.42	47.2	45.44	162,266
October 22, 2026	49.1	47.4	47.4	49.1	47.16	157,900
October 21, 2026	50.72	51	51	51.2	50.25	45,493
October 20, 2026	50.52	50.64	50.64	52.23	50.03	52,394
October 19, 2026	50.78	50.83	50.83	51.16	50.5	68,135
October 16, 2026	50.91	50.96	50.96	52.33	50.4	106,123
October 15, 2026	49.76	50.93	50.93	51	49	125,781
October 14, 2026	50.3	48.91	48.91	50.66	48.36	288,647
October 13, 2026	53.57	52.06	52.06	53.57	51.76	55,951
October 12, 2026	53.82	53.47	53.47	53.89	53.23	53,964
October 09, 2026	54.09	54.24	54.24	54.7	53.59	71,020
October 08, 2026	52.04	52.77	52.77	53.06	51.8	70,064
October 07, 2026	53	52.35	52.35	53.11	51.84	241,738
October 06, 2026	54.51	54.62	54.62	55.21	53.52	73,224
October 05, 2026	55	54.42	54.42	55	53.5	82,072
October 02, 2026	55.12	54.47	54.47	55.5	53.68	71,408
October 01, 2026	54.57	54.35	54.35	55	54.07	89,038
September 30, 2026	55.47	54.44	54.44	55.67	54.34	90,718
September 29, 2026	55.44	55.36	55.36	55.49	54.37	163,469
September 28, 2026	55.34	55.24	55.24	56.2	54.61	103,424
September 25, 2026	58.02	58.39	58.39	58.76	57.55	52,262
September 24, 2026	58.15	57.8	57.8	58.15	57	94,450
September 23, 2026	60.31	58.7	58.7	60.79	58.22	138,630
September 22, 2026	60.24	62.21	62.21	62.79	59.93	86,397
September 21, 2026	61.16	60.29	60.29	61.18	59.55	62,897
September 18, 2026	61.01	60.84	60.84	61.35	59.66	302,942
September 17, 2026	59.43	60.34	60.34	60.63	58.76	127,126
September 16, 2026	59.27	56.89	56.89	59.27	55.87	147,005
September 15, 2026	58.47	57.82	57.82	58.47	56.84	68,015
September 11, 2026	62	60.24	60.24	62.67	60.01	186,037
September 10, 2026	61.76	60.9	60.9	62.16	60.79	156,370
September 09, 2026	64.05	64.03	64.03	64.91	63.54	88,461
September 08, 2026	63	62.96	62.96	64	62.79	81,004
September 04, 2026	63.06	63.26	63.26	63.95	62.53	89,357
September 03, 2026	65.56	65.02	65.02	65.74	63.52	166,808
September 02, 2026	61.61	63.25	63.25	63.38	61.14	123,990
September 01, 2026	60.15	59.89	59.89	62.48	59.65	172,413
August 31, 2026	62.94	62.66	62.66	62.94	61.73	115,949
August 28, 2026	67.13	63.15	63.15	67.23	62.23	252,352
August 27, 2026	64	66.04	66.04	66.3	63.91	134,245
August 26, 2026	63.96	64.28	64.28	64.83	63.68	99,852
August 25, 2026	62.65	64.87	64.87	64.91	62.02	128,760
August 24, 2026	64.48	63.39	63.39	64.7	62.56	163,285
August 21, 2026	65	63.55	63.55	65	63.15	200,507
August 20, 2026	61.95	63.11	63.11	64.32	61.95	191,920