Skip to main content

Sprott Silver Miners & Physical Silver ETF (NQ:SLVR)

29.84 +0.73 (+2.51%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 29.00 29.85 29.00 29.84 66,584 +0.73(+2.51%)
Jun 27, 2025 29.60 29.60 28.86 29.11 148,740 -1.05(-3.48%)
Jun 26, 2025 29.70 30.18 29.36 30.16 159,168 +0.87(+2.97%)
Jun 25, 2025 29.11 29.34 28.88 29.29 49,784 +0.24(+0.83%)
Jun 24, 2025 29.28 29.28 28.43 29.05 113,684 -0.53(-1.79%)
Jun 23, 2025 29.59 29.99 29.32 29.58 123,234 +0.19(+0.66%)
Jun 20, 2025 30.32 30.32 29.35 29.39 121,223 -1.04(-3.43%)
Jun 18, 2025 30.78 31.05 30.32 30.43 93,626 -0.54(-1.74%)
Jun 17, 2025 30.66 30.98 30.41 30.97 111,536 +0.67(+2.21%)
Jun 16, 2025 30.53 30.61 30.17 30.30 111,424 -0.08(-0.26%)
Jun 13, 2025 30.49 30.55 30.06 30.38 66,775 +0.02(+0.07%)
Jun 12, 2025 30.52 30.71 30.29 30.36 118,993 +0.12(+0.40%)
Jun 11, 2025 30.58 30.58 29.91 30.24 138,708 -0.28(-0.92%)
Jun 10, 2025 31.15 31.15 30.18 30.52 122,635 -0.45(-1.45%)
Jun 09, 2025 30.42 31.10 30.33 30.97 257,121 +0.88(+2.91%)
Jun 06, 2025 31.00 31.00 29.50 30.09 213,864 -0.10(-0.31%)
Jun 05, 2025 30.50 30.98 29.81 30.19 291,527 +1.34(+4.64%)
Jun 04, 2025 28.55 28.87 28.24 28.85 138,181 +0.49(+1.73%)
Jun 03, 2025 27.84 28.38 27.34 28.36 194,859 +0.64(+2.31%)
Jun 02, 2025 26.74 27.78 26.74 27.72 83,731 +1.62(+6.21%)
May 30, 2025 25.94 26.10 25.60 26.10 45,468 +0.13(+0.49%)
May 29, 2025 26.47 26.47 25.89 25.97 48,088 -0.16(-0.61%)
May 28, 2025 26.02 26.29 25.82 26.13 42,140 +0.13(+0.50%)
May 27, 2025 25.99 26.17 25.50 26.00 110,204 +0.31(+1.20%)
May 23, 2025 25.26 25.82 25.15 25.69 102,543 +0.55(+2.19%)
May 22, 2025 25.42 25.42 24.78 25.14 56,583 -0.29(-1.14%)
May 21, 2025 24.89 25.48 24.89 25.43 82,557 +0.65(+2.62%)
May 20, 2025 24.00 24.78 23.89 24.78 35,256 +0.85(+3.55%)
May 19, 2025 23.88 23.93 23.50 23.93 45,555 +0.37(+1.57%)
May 16, 2025 23.40 23.59 23.15 23.56 25,056 -0.24(-1.01%)
May 15, 2025 23.48 23.82 23.22 23.80 181,892 +0.44(+1.88%)
May 14, 2025 23.68 23.68 23.22 23.36 63,886 -0.80(-3.31%)
May 13, 2025 23.63 24.32 23.63 24.16 32,774 +0.41(+1.73%)
May 12, 2025 24.27 24.27 23.62 23.75 79,492 -0.53(-2.18%)
May 09, 2025 23.88 24.28 23.50 24.28 48,825 +0.75(+3.19%)
May 08, 2025 23.88 24.07 23.29 23.53 84,929 -0.22(-0.93%)
May 07, 2025 24.15 24.15 23.54 23.75 74,117 -0.41(-1.70%)
May 06, 2025 23.35 24.27 23.31 24.16 186,469 +1.31(+5.73%)
May 05, 2025 22.98 22.98 22.59 22.85 69,389 +0.36(+1.60%)
May 02, 2025 22.88 22.96 22.28 22.49 36,168 -0.08(-0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.