Stock listing
NASDAQ:SLVR Sprott Silver Miners & Physical Silver ETF Silver Miners ETF Stock
Follow Sprott Silver Miners & Physical Silver ETF Silver Miners ETF into a list and get an email when it puts out news.
Share price · NASDAQ:SLVR
$50.64 USD -0.19 (-0.4%)
Close on Oct 20, 2026
- Day range
- $50.03 – $52.23 USDOct 20, 2026
- Volume
- 52,246 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:SLVR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $50.64 | -0.19 | -0.4% | $50.52 | $52.23 | $50.03 | 52,246 | |
| $50.83 | -0.132 | -0.3% | $50.78 | $51.16 | $50.50 | 68,135 | |
| $50.96 | +0.032 | +0.1% | $50.91 | $52.33 | $50.40 | 106,123 | |
| $50.93 | +2.02 | +4.1% | $49.76 | $51.00 | $49.00 | 125,900 | |
| $48.91 | -3.146 | -6.0% | $50.30 | $50.66 | $48.36 | 288,700 | |
| $52.06 | -1.413 | -2.6% | $53.57 | $53.57 | $51.76 | 56,000 | |
| $53.47 | -0.771 | -1.4% | $53.82 | $53.89 | $53.23 | 54,000 | |
| $54.24 | +1.47 | +2.8% | $54.09 | $54.70 | $53.59 | 71,400 | |
| $52.77 | +0.415 | +0.8% | $52.04 | $53.06 | $51.80 | 69,600 | |
| $52.36 | -2.262 | -4.1% | $53.00 | $53.11 | $51.84 | 241,700 | |
| $54.62 | +0.197 | +0.4% | $54.51 | $55.21 | $53.52 | 73,300 | |
| $54.42 | -0.05 | -0.1% | $55.00 | $55.00 | $53.50 | 82,100 | |
| $54.47 | +0.12 | +0.2% | $55.12 | $55.50 | $53.68 | 71,500 | |
| $54.35 | -0.09 | -0.2% | $54.57 | $55.00 | $54.07 | 89,000 | |
| $54.44 | -0.92 | -1.7% | $55.47 | $55.67 | $54.34 | 90,800 | |
| $55.36 | +0.12 | +0.2% | $55.44 | $55.49 | $54.37 | 163,400 | |
| $55.24 | -3.15 | -5.4% | $55.34 | $56.20 | $54.61 | 103,400 | |
| $58.39 | +0.59 | +1.0% | $58.02 | $58.76 | $57.55 | 52,300 | |
| $57.80 | -0.904 | -1.5% | $58.15 | $58.15 | $57.00 | 94,500 | |
| $58.70 | -3.506 | -5.6% | $60.31 | $60.79 | $58.22 | 138,600 | |
| $62.21 | +1.92 | +3.2% | $60.24 | $62.79 | $59.93 | 86,400 | |
| $60.29 | -0.55 | -0.9% | $61.18 | $61.18 | $59.55 | 62,900 | |
| $60.84 | +0.50 | +0.8% | $61.01 | $61.35 | $59.66 | 303,000 | |
| $60.34 | +3.45 | +6.1% | $59.43 | $60.63 | $58.76 | 127,100 | |
| $56.89 | -0.93 | -1.6% | $59.27 | $59.27 | $55.87 | 147,100 | |
| $57.82 | -0.48 | -0.8% | $58.47 | $58.47 | $56.84 | 68,100 | |
| $58.30 | -1.94 | -3.2% | $58.27 | $59.00 | $57.25 | 213,800 | |
| $60.24 | -0.66 | -1.1% | $62.00 | $62.67 | $60.01 | 186,000 | |
| $60.90 | -3.13 | -4.9% | $61.76 | $62.16 | $60.79 | 156,400 | |
| $64.03 | +1.07 | +1.7% | $64.05 | $64.91 | $63.54 | 88,500 | |
| $62.96 | -0.30 | -0.5% | $63.00 | $64.00 | $62.79 | 81,000 | |
| $63.26 | -1.76 | -2.7% | $63.06 | $63.95 | $62.53 | 89,600 | |
| $65.02 | +1.77 | +2.8% | $65.56 | $65.74 | $63.52 | 166,900 | |
| $63.25 | +3.36 | +5.6% | $61.61 | $63.38 | $61.14 | 124,400 | |
| $59.89 | -2.77 | -4.4% | $60.15 | $62.48 | $59.65 | 173,300 | |
| $62.66 | -0.49 | -0.8% | $62.94 | $62.94 | $61.73 | 116,000 | |
| $63.15 | -2.89 | -4.4% | $67.13 | $67.23 | $62.23 | 252,400 | |
| $66.04 | +1.76 | +2.7% | $64.00 | $66.30 | $63.91 | 135,600 | |
| $64.28 | -0.59 | -0.9% | $63.96 | $64.83 | $63.68 | 100,100 | |
| $64.87 | +1.48 | +2.3% | $62.65 | $64.91 | $62.02 | 130,124 | |
| $63.39 | -0.16 | -0.3% | $64.48 | $64.70 | $62.56 | 163,702 | |
| $63.55 | +0.44 | +0.7% | $65.00 | $65.00 | $63.15 | 200,600 | |
| $63.11 | +0.91 | +1.5% | $61.95 | $64.32 | $61.95 | 192,900 | |
| $62.20 | +5.14 | +9.0% | $59.95 | $62.36 | $59.93 | 256,600 | |
| $57.06 | -2.53 | -4.2% | $58.67 | $59.17 | $56.95 | 138,400 | |
| $59.59 | +0.24 | +0.4% | $59.56 | $60.52 | $58.75 | 160,700 | |
| $59.35 | +0.86 | +1.5% | $59.59 | $60.51 | $59.03 | 115,900 | |
| $58.49 | -1.43 | -2.4% | $59.34 | $59.55 | $58.22 | 109,800 | |
| $59.92 | +0.08 | +0.1% | $61.68 | $61.71 | $59.60 | 104,200 | |
| $59.84 | -0.14 | -0.2% | $59.63 | $60.20 | $58.94 | 104,367 | |
| $59.98 | +2.04 | +3.5% | $57.93 | $60.21 | $57.76 | 210,355 | |
| $57.94 | +3.34 | +6.1% | $57.87 | $58.60 | $56.89 | 208,400 | |
| $54.60 | -0.42 | -0.8% | $54.61 | $55.25 | $54.00 | 112,500 | |
| $55.02 | +3.54 | +6.9% | $54.20 | $55.50 | $53.82 | 171,500 | |
| $51.48 | +2.65 | +5.4% | $50.31 | $51.99 | $50.31 | 102,100 | |
| $48.83 | +1.11 | +2.3% | $47.22 | $48.91 | $46.74 | 58,800 | |
| $47.72 | -1.37 | -2.8% | $48.00 | $48.25 | $46.95 | 72,300 | |
| $49.09 | +2.03 | +4.3% | $47.86 | $49.36 | $47.00 | 65,600 | |
| $47.06 | -0.91 | -1.9% | $47.92 | $49.10 | $46.26 | 118,800 | |
| $47.97 | -1.67 | -3.4% | $48.58 | $48.58 | $47.29 | 85,000 | |
| $49.64 | +0.36 | +0.7% | $49.90 | $50.13 | $48.41 | 85,000 | |
| $49.28 | +0.045 | +0.1% | $49.72 | $50.29 | $49.05 | 68,200 | |
| $49.24 | -2.155 | -4.2% | $49.41 | $49.88 | $48.50 | 82,400 | |
| $51.39 | +1.48 | +3.0% | $50.64 | $52.42 | $50.64 | 166,700 | |
| $49.91 | +2.905 | +6.2% | $48.69 | $49.91 | $48.20 | 93,200 | |
| $47.01 | -0.06 | -0.1% | $47.06 | $47.36 | $46.50 | 61,100 |
- Ticker
- NASDAQ:SLVR
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Sprott Silver Miners & Physical Silver ETF Silver Miners ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Sprott Silver Miners & Physical Silver ETF Silver Miners ETF.