5 DAY PERFORMANCE
-4.63%
1 MONTH PERFORMANCE
+12.96%
3 MONTH PERFORMANCE
+17.02%
Sprott Silver Miners & Physical Silver ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $29.22 | $29.08 (-0.48%) | $29.28 | $28.44 | 86.01 K | $908.13 M |
| 06/23/2025 | $29.59 | $29.58 (-0.03%) | $29.99 | $29.32 | 123.21 K | $924.38 M |
| 06/20/2025 | $30.32 | $29.39 (-3.07%) | $30.32 | $29.35 | 121.20 K | $918.44 M |
| 06/18/2025 | $30.78 | $30.43 (-1.14%) | $31.05 | $30.32 | 93.60 K | $950.94 M |
| 06/17/2025 | $30.66 | $30.97 (1.01%) | $30.98 | $30.41 | 111.10 K | $967.81 M |
| 06/16/2025 | $30.53 | $30.30 (-0.75%) | $30.61 | $30.17 | 111.41 K | $946.88 M |
| 06/13/2025 | $30.49 | $30.38 (-0.36%) | $30.55 | $30.06 | 66.80 K | $949.38 M |
| 06/12/2025 | $30.52 | $30.36 (-0.52%) | $30.71 | $30.29 | 119.00 K | $948.75 M |
| 06/11/2025 | $30.58 | $30.24 (-1.11%) | $30.58 | $29.91 | 138.70 K | $945.00 M |
| 06/10/2025 | $31.15 | $30.52 (-2.02%) | $31.15 | $30.18 | 122.60 K | $953.75 M |
| 06/09/2025 | $30.42 | $30.97 (1.81%) | $31.10 | $30.33 | 257.12 K | $967.81 M |
| 06/06/2025 | $31.00 | $30.09 (-2.94%) | $31.00 | $29.50 | 213.90 K | $940.31 M |
| 06/05/2025 | $30.50 | $30.19 (-1.02%) | $30.98 | $29.81 | 291.20 K | $943.44 M |
| 06/04/2025 | $28.55 | $28.85 (1.05%) | $28.87 | $28.24 | 138.20 K | $901.56 M |
| 06/03/2025 | $27.84 | $28.36 (1.87%) | $28.38 | $27.33 | 194.80 K | $886.25 M |
| 06/02/2025 | $26.74 | $27.72 (3.66%) | $27.78 | $26.74 | 83.70 K | $866.25 M |
| 05/30/2025 | $25.94 | $26.10 (0.62%) | $26.10 | $25.60 | 45.50 K | $815.63 M |
| 05/29/2025 | $26.47 | $25.97 (-1.89%) | $26.47 | $25.89 | 48.24 K | $811.56 M |
| 05/28/2025 | $26.02 | $26.13 (0.42%) | $26.29 | $25.82 | 42.14 K | $816.56 M |
| 05/27/2025 | $25.99 | $26.00 (0.04%) | $26.17 | $25.50 | 110.20 K | $812.50 M |
| 05/23/2025 | $25.26 | $25.69 (1.7%) | $25.82 | $25.15 | 102.54 K | $802.81 M |
| 05/22/2025 | $25.42 | $25.14 (-1.1%) | $25.42 | $24.78 | 56.60 K | $785.63 M |
| 05/21/2025 | $24.89 | $25.43 (2.17%) | $25.48 | $24.89 | 82.64 K | $794.69 M |
| 05/20/2025 | $24.00 | $24.78 (3.25%) | $24.78 | $23.89 | 35.10 K | $774.38 M |
| 05/19/2025 | $23.88 | $23.93 (0.21%) | $23.93 | $23.50 | 45.60 K | $747.81 M |
| 05/16/2025 | $23.40 | $23.56 (0.68%) | $23.59 | $23.15 | 25.10 K | $736.25 M |
| 05/15/2025 | $23.48 | $23.80 (1.36%) | $23.82 | $23.22 | 183.50 K | $743.75 M |
| 05/14/2025 | $23.68 | $23.36 (-1.35%) | $23.68 | $23.22 | 63.90 K | $730.00 M |
| 05/13/2025 | $23.63 | $24.16 (2.24%) | $24.32 | $23.63 | 32.80 K | $755.00 M |
| 05/12/2025 | $24.27 | $23.75 (-2.14%) | $24.27 | $23.62 | 79.50 K | $742.19 M |
| 05/09/2025 | $23.88 | $24.28 (1.68%) | $24.28 | $23.50 | 48.80 K | $758.75 M |
| 05/08/2025 | $23.88 | $23.53 (-1.47%) | $24.07 | $23.29 | 84.90 K | $735.31 M |
| 05/07/2025 | $24.15 | $23.75 (-1.66%) | $24.15 | $23.54 | 74.10 K | $742.19 M |
| 05/06/2025 | $23.35 | $24.16 (3.47%) | $24.27 | $23.31 | 183.40 K | $755.00 M |
| 05/05/2025 | $22.98 | $22.85 (-0.57%) | $22.98 | $22.58 | 69.40 K | $714.06 M |
| 05/02/2025 | $22.88 | $22.49 (-1.7%) | $22.97 | $22.28 | 36.20 K | $702.81 M |
| 05/01/2025 | $23.23 | $22.57 (-2.84%) | $23.23 | $22.42 | 83.42 K | $705.31 M |
| 04/30/2025 | $23.40 | $23.61 (0.9%) | $23.72 | $23.08 | 78.50 K | $737.81 M |
| 04/29/2025 | $23.84 | $23.52 (-1.34%) | $23.94 | $23.50 | 94.90 K | $735.00 M |
| 04/28/2025 | $23.68 | $23.78 (0.42%) | $23.83 | $23.30 | 43.30 K | $743.13 M |
| 04/25/2025 | $23.49 | $23.62 (0.55%) | $23.65 | $23.19 | 64.41 K | $738.13 M |
| 04/24/2025 | $24.02 | $23.84 (-0.75%) | $24.02 | $23.55 | 38.30 K | $745.00 M |
| 04/23/2025 | $23.01 | $23.69 (2.96%) | $23.84 | $22.55 | 148.10 K | $740.31 M |
| 04/22/2025 | $24.05 | $23.29 (-3.16%) | $24.18 | $23.10 | 122.10 K | $727.81 M |
| 04/21/2025 | $24.74 | $24.05 (-2.79%) | $24.78 | $23.57 | 143.80 K | $751.56 M |
| 04/17/2025 | $24.70 | $24.00 (-2.83%) | $24.70 | $23.78 | 161.80 K | $750.00 M |
| 04/16/2025 | $24.76 | $24.70 (-0.24%) | $25.09 | $24.45 | 153.40 K | $771.88 M |
| 04/15/2025 | $24.58 | $24.32 (-1.06%) | $24.62 | $24.13 | 88.30 K | $760.00 M |
| 04/14/2025 | $23.75 | $24.40 (2.74%) | $24.44 | $23.30 | 168.20 K | $762.50 M |
| 04/11/2025 | $23.10 | $23.65 (2.38%) | $23.80 | $23.08 | 107.33 K | $739.06 M |
| 04/10/2025 | $22.01 | $22.45 (2%) | $22.62 | $21.96 | 67.30 K | $701.56 M |
| 04/09/2025 | $20.04 | $22.02 (9.88%) | $22.14 | $20.04 | 115.80 K | $688.13 M |
| 04/08/2025 | $21.29 | $19.84 (-6.81%) | $21.29 | $19.70 | 37.81 K | $620.00 M |
| 04/07/2025 | $20.39 | $20.28 (-0.54%) | $21.54 | $19.66 | 261.34 K | $633.75 M |
| 04/04/2025 | $22.13 | $20.40 (-7.82%) | $22.13 | $20.06 | 165.80 K | $637.50 M |
| 04/03/2025 | $22.68 | $22.73 (0.22%) | $23.25 | $22.07 | 218.73 K | $710.31 M |
| 04/02/2025 | $23.56 | $23.53 (-0.13%) | $23.66 | $23.27 | 71.90 K | $735.31 M |
| 04/01/2025 | $23.97 | $23.54 (-1.79%) | $23.97 | $23.26 | 73.63 K | $735.63 M |
| 03/31/2025 | $24.22 | $23.94 (-1.16%) | $24.22 | $23.23 | 150.21 K | $748.13 M |
| 03/28/2025 | $25.44 | $24.15 (-5.07%) | $25.44 | $24.01 | 144.90 K | $754.69 M |
| 03/27/2025 | $24.83 | $25.17 (1.37%) | $25.23 | $24.55 | 76.60 K | $786.56 M |
| 03/26/2025 | $25.15 | $24.55 (-2.39%) | $25.21 | $24.46 | 91.79 K | $767.19 M |
| 03/25/2025 | $25.17 | $25.06 (-0.44%) | $25.53 | $25.01 | 68.75 K | $783.13 M |
| 03/24/2025 | $24.97 | $24.80 (-0.68%) | $25.06 | $24.70 | 47.21 K | $775.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
