MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SLVR — Sprott Silver Miners & Physical Silver ETF
NasdaqSprott Silver Miners & Physical Silver ETF
$52.38
-2.24(-4.10%)
- O
- 53.00
- H
- 53.11
- L
- 51.84
- V
- 241.69K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$52.38
Period Return+121.76%
Period High$85.90
Period Low$22.29
Avg Daily Volume277.8K
Total Trading Days365
SLVR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $53.00 | $53.11 | $51.84 | $52.38 | $-2.24 | -4.10% | 241,690 | $52.67 | $51.84 $53.11 |
| Oct 6, 2026 | $54.51 | $55.21 | $53.52 | $54.62 | +$0.20 | +0.36% | 73,301 | $54.40 | $53.52 $55.21 |
| Oct 5, 2026 | $55.00 | $55.00 | $53.50 | $54.42 | $-0.05 | -0.09% | 82,110 | $54.23 | $53.50 $55.00 |
| Oct 2, 2026 | $55.12 | $55.50 | $53.68 | $54.47 | +$0.12 | +0.22% | 71,579 | $54.33 | $53.68 $55.50 |
| Oct 1, 2026 | $54.57 | $55.00 | $54.07 | $54.35 | $-0.09 | -0.17% | 89,045 | $54.40 | $54.07 $55.00 |
| Sep 30, 2026 | $55.47 | $55.67 | $54.34 | $54.44 | $-0.92 | -1.66% | 91,287 | $54.90 | $54.34 $55.67 |
| Sep 29, 2026 | $55.44 | $55.49 | $54.37 | $55.36 | +$0.12 | +0.22% | 163,470 | $55.15 | $54.37 $55.49 |
| Sep 28, 2026 | $55.34 | $56.20 | $54.61 | $55.24 | $-3.15 | -5.39% | 103,505 | $55.44 | $54.61 $56.20 |
| Sep 25, 2026 | $58.02 | $58.76 | $57.55 | $58.39 | +$0.59 | +1.02% | 52,319 | $58.23 | $57.55 $58.76 |
| Sep 24, 2026 | $58.15 | $58.15 | $57.00 | $57.80 | $-0.90 | -1.54% | 94,484 | $57.58 | $57.00 $58.15 |
| Sep 23, 2026 | $60.31 | $60.79 | $58.22 | $58.70 | $-3.51 | -5.64% | 138,745 | $58.78 | $58.22 $60.79 |
| Sep 22, 2026 | $60.24 | $62.79 | $59.93 | $62.21 | +$1.92 | +3.18% | 86,474 | $61.69 | $59.93 $62.79 |
| Sep 21, 2026 | $61.18 | $61.18 | $59.55 | $60.29 | $-0.55 | -0.90% | 62,921 | $60.15 | $59.55 $61.18 |
| Sep 18, 2026 | $61.01 | $61.35 | $59.66 | $60.84 | +$0.50 | +0.83% | 303,030 | $60.34 | $59.66 $61.35 |
| Sep 17, 2026 | $59.43 | $60.63 | $58.76 | $60.34 | +$3.45 | +6.06% | 127,207 | $60.08 | $58.76 $60.63 |
| Sep 16, 2026 | $59.27 | $59.27 | $55.87 | $56.89 | $-0.93 | -1.61% | 147,552 | $57.66 | $55.87 $59.27 |
| Sep 15, 2026 | $58.47 | $58.47 | $56.84 | $57.82 | $-0.48 | -0.82% | 68,254 | $57.51 | $56.84 $58.47 |
| Sep 14, 2026 | $58.27 | $59.00 | $57.25 | $58.30 | $-1.94 | -3.22% | 214,187 | $58.23 | $57.25 $59.00 |
| Sep 11, 2026 | $62.00 | $62.67 | $60.01 | $60.24 | $-0.66 | -1.08% | 186,105 | $60.91 | $60.01 $62.67 |
| Sep 10, 2026 | $61.76 | $62.16 | $60.79 | $60.90 | $-3.13 | -4.89% | 156,649 | $61.44 | $60.79 $62.16 |
| Sep 9, 2026 | $64.05 | $64.91 | $63.54 | $64.03 | +$1.07 | +1.70% | 88,645 | $64.17 | $63.54 $64.91 |
| Sep 8, 2026 | $63.00 | $64.00 | $62.79 | $62.96 | $-0.30 | -0.47% | 81,112 | $63.47 | $62.79 $64.00 |
| Sep 4, 2026 | $63.06 | $63.95 | $62.53 | $63.26 | $-1.76 | -2.71% | 89,653 | $63.39 | $62.53 $63.95 |
| Sep 3, 2026 | $65.56 | $65.74 | $63.52 | $65.02 | +$1.77 | +2.80% | 166,963 | $64.54 | $63.52 $65.74 |
| Sep 2, 2026 | $61.61 | $63.38 | $61.14 | $63.25 | +$3.36 | +5.61% | 124,400 | $62.59 | $61.14 $63.38 |
| Sep 1, 2026 | $60.15 | $62.48 | $59.65 | $59.89 | $-2.77 | -4.42% | 173,379 | $60.64 | $59.65 $62.48 |
| Aug 31, 2026 | $62.94 | $62.94 | $61.73 | $62.66 | $-0.49 | -0.78% | 116,762 | $62.33 | $61.73 $62.94 |
| Aug 28, 2026 | $67.13 | $67.23 | $62.23 | $63.15 | $-2.89 | -4.38% | 252,570 | $64.28 | $62.23 $67.23 |
| Aug 27, 2026 | $64.00 | $66.30 | $63.91 | $66.04 | +$1.76 | +2.74% | 135,946 | $65.57 | $63.91 $66.30 |
| Aug 26, 2026 | $63.96 | $64.83 | $63.68 | $64.28 | $-0.59 | -0.91% | 100,144 | $64.35 | $63.68 $64.83 |