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 $3,078.97 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $834.32, while $1000 invested 3 months ago would be worth $1,034.17. This corresponds to total returns of 207.9%, -16.57%, 3.42%, respectively, with annualized returns of 101.71%, -16.57%, 3.42%.

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
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
August 19, 2026	59.95	62.2	62.2	62.36	59.93	256,562
August 18, 2026	58.67	57.06	57.06	59.17	56.95	138,152
August 17, 2026	59.56	59.59	59.59	60.52	58.75	160,691
August 14, 2026	59.59	59.35	59.35	60.51	59.03	115,864
August 13, 2026	59.34	58.49	58.49	59.55	58.22	109,756
August 12, 2026	61.68	59.92	59.92	61.71	59.6	103,500
August 11, 2026	59.63	59.84	59.84	60.2	58.99	0
August 10, 2026	57.93	59.98	59.98	60.21	57.76	207,392
August 07, 2026	57.87	57.94	57.94	58.6	56.89	208,422
August 06, 2026	54.61	54.6	54.6	55.25	54	111,408
August 05, 2026	54.2	55.02	55.02	55.5	53.82	171,403
August 04, 2026	50.31	51.48	51.48	51.99	50.31	102,048
August 03, 2026	47.22	48.83	48.83	48.91	46.74	58,819
July 31, 2026	48	47.72	47.72	48.25	46.95	72,303
July 30, 2026	47.86	49.09	49.09	49.36	47	65,525
July 29, 2026	47.92	47.06	47.06	49.1	46.26	118,701
July 28, 2026	48.58	47.97	47.97	48.58	47.29	84,971
July 27, 2026	49.9	49.64	49.64	50.13	48.41	84,974
July 24, 2026	49.72	49.28	49.28	50.29	49.05	68,193
July 23, 2026	49.41	49.23	49.23	49.88	48.5	82,428
July 22, 2026	50.64	51.39	51.39	52.42	50.64	166,627
July 21, 2026	48.69	49.91	49.91	49.91	48.2	93,177
July 20, 2026	47.06	47.01	47.01	47.36	46.5	61,071
July 17, 2026	46.22	47.07	47.07	47.47	45.51	76,202
July 16, 2026	48.07	46.93	46.93	48.07	46.46	117,065
July 15, 2026	50	49.27	49.27	50.4	47.89	100,051
July 14, 2026	50.29	49.8	49.8	51	49.69	89,050
July 13, 2026	49.36	48.54	48.54	49.42	48.1	97,438
July 10, 2026	50.33	50.31	50.31	50.77	49.93	54,075
July 09, 2026	49.18	50.4	50.4	50.99	49.18	127,127
July 08, 2026	48.09	47.98	47.98	48.85	46.57	129,876
July 07, 2026	51.85	49.4	49.4	51.85	48.84	102,838
July 06, 2026	53.19	52.12	52.12	53.23	51.78	108,333
July 02, 2026	51.93	52.16	52.16	53.66	51.36	119,615
July 01, 2026	50.22	50.3	50.3	52.36	49.97	172,340
June 30, 2026	50	50.19	50.19	51.09	49.5	123,133
June 29, 2026	50.5	49.94	49.94	50.5	48.9	121,084
June 26, 2026	49.47	50.65	50.65	51.58	49.47	119,670
June 25, 2026	49.2	49.18	49.18	50.18	47.9	149,536
June 24, 2026	48.05	47.65	47.65	48.83	46.77	305,701
June 23, 2026	50.63	49.86	49.86	51.43	49.66	223,261
June 22, 2026	53.38	53.18	53.18	54.52	53.08	194,046
June 18, 2026	56.27	54.22	54.22	57.08	53.82	190,227
June 17, 2026	58.59	56.31	56.31	60.42	56.17	145,919
June 16, 2026	58.18	58.97	58.97	59.3	57.64	205,442
June 15, 2026	58.39	57.78	57.78	59.47	57.17	188,310
June 12, 2026	52.75	54.37	54.37	54.84	52.4	168,110
June 11, 2026	48.7	52.38	52.38	52.69	48.7	275,846
June 10, 2026	49.18	48.69	48.69	50.75	48.61	255,570
June 09, 2026	53.23	50.81	50.81	53.5	49	254,392
June 08, 2026	53.48	52.61	52.61	53.7	52.3	156,416
June 05, 2026	57.5	52.43	52.43	57.99	52.17	0
June 04, 2026	60.81	59.48	59.48	61.05	59.45	116,784
June 03, 2026	62.11	59.59	59.59	62.11	59.3	112,123
June 02, 2026	63.01	63.04	63.04	63.88	62.01	125,681
June 01, 2026	61.51	62.49	62.49	63.1	60.16	95,947
May 29, 2026	61.72	62.81	62.81	63.49	60.93	114,956
May 28, 2026	58.97	61.67	61.67	62.27	58.21	161,672