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 $2,918.6 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $890.2, while $1000 invested 3 months ago would be worth $1,107.96. This corresponds to total returns of 191.86%, -10.98%, 10.8%, respectively, with annualized returns of 90.83%, -10.98%, 10.8%.

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
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
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