Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree 2X Daily Long Silver

(LSIL)
Sector: n/a
$7.95
$0.66 9.10
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $7.52 $7.97 $7.48 $7.95 7,855
30/05/2025 $7.40 $7.40 $7.28 $7.28 33,252
29/05/2025 $7.50 $7.50 $7.37 $7.41 1,060
28/05/2025 $7.41 $7.46 $7.31 $7.31 8,237
27/05/2025 $7.35 $7.37 $7.28 $7.28 243
26/05/2025 $7.43 $7.46 $7.31 $7.46 8,938
23/05/2025 $7.43 $7.46 $7.31 $7.46 8,938
22/05/2025 $7.56 $7.56 $7.24 $7.30 9,509
21/05/2025 $7.40 $7.54 $7.38 $7.54 62,858
20/05/2025 $6.94 $7.28 $6.94 $7.28 19,472
19/05/2025 $7.01 $7.12 $7.01 $7.05 2,813
16/05/2025 $7.01 $7.05 $6.86 $6.90 12,311
15/05/2025 $6.76 $7.08 $6.76 $7.08 19,980
14/05/2025 $7.21 $7.28 $7.00 $7.00 4,025
13/05/2025 $7.41 $7.41 $7.15 $7.29 9,127
12/05/2025 $7.09 $7.17 $6.85 $7.17 4,177
09/05/2025 $7.16 $7.21 $7.15 $7.19 170
08/05/2025 $7.07 $7.20 $7.07 $7.16 3,373
07/05/2025 $7.31 $7.38 $7.15 $7.15 1,314
06/05/2025 $7.39 $7.43 $7.29 $7.43 16,883
05/05/2025 $7.09 $7.15 $6.94 $6.94 53
02/05/2025 $7.09 $7.15 $6.94 $6.94 53
01/05/2025 $6.93 $7.12 $6.83 $7.08 12,152
30/04/2025 $7.27 $7.29 $7.01 $7.25 52,607
29/04/2025 $7.45 $7.60 $7.43 $7.43 5,864
28/04/2025 $7.33 $7.45 $7.30 $7.42 4,335
25/04/2025 $7.58 $7.58 $7.31 $7.31 21,119
24/04/2025 $7.57 $7.60 $7.55 $7.55 12,378
23/04/2025 $7.30 $7.66 $7.28 $7.60 3,926
22/04/2025 $7.30 $7.40 $7.11 $7.31 22,920
21/04/2025 $7.17 $7.17 $7.01 $7.06 17,113
18/04/2025 $7.17 $7.17 $7.01 $7.06 17,113
17/04/2025 $7.17 $7.17 $7.01 $7.06 17,113
16/04/2025 $7.25 $7.48 $7.25 $7.33 43,427
15/04/2025 $7.12 $7.13 $7.05 $7.06 4,512
14/04/2025 $7.04 $7.13 $6.87 $6.99 11,680
11/04/2025 $6.67 $7.00 $6.63 $6.97 132,998
10/04/2025 $6.57 $6.58 $6.45 $6.57 13,460
09/04/2025 $6.22 $6.31 $6.19 $6.27 16,900
08/04/2025 $6.14 $6.30 $6.14 $6.18 13,564
07/04/2025 $6.10 $6.37 $6.02 $6.05 38,433
04/04/2025 $6.78 $6.83 $6.00 $6.08 57,469
03/04/2025 $7.73 $7.75 $7.00 $7.06 38,373
02/04/2025 $8.34 $8.37 $8.24 $8.35 22,674
01/04/2025 $8.27 $8.38 $8.27 $8.30 10,033
31/03/2025 $8.52 $8.53 $8.11 $8.32 32,524
28/03/2025 $8.68 $8.68 $8.35 $8.41 37,379
27/03/2025 $8.17 $8.55 $8.17 $8.55 36,388
26/03/2025 $8.14 $8.14 $8.08 $8.13 9,963
25/03/2025 $7.93 $8.13 $7.79 $8.10 3,135
24/03/2025 $7.85 $7.86 $7.78 $7.78 18,923
21/03/2025 $7.86 $7.86 $7.68 $7.78 28,634
20/03/2025 $8.14 $8.14 $7.84 $7.97 43,172
19/03/2025 $8.25 $8.29 $8.11 $8.15 29,094
18/03/2025 $8.29 $8.47 $8.29 $8.40 28,752
17/03/2025 $8.21 $8.21 $8.02 $8.10 40,641
14/03/2025 $8.31 $8.39 $8.10 $8.14 32,193
13/03/2025 $7.77 $8.31 $7.77 $8.27 40,605
12/03/2025 $7.72 $7.89 $7.72 $7.88 6,941
11/03/2025 $7.40 $7.68 $7.40 $7.65 16,703
10/03/2025 $7.59 $7.59 $7.36 $7.37 57,519
07/03/2025 $7.69 $7.70 $7.44 $7.44 8,323
06/03/2025 $7.56 $7.70 $7.55 $7.70 17,530
05/03/2025 $7.49 $7.63 $7.34 $7.62 36,843
04/03/2025 $7.28 $7.34 $7.16 $7.18 3,172
03/03/2025 $7.00 $7.30 $6.95 $7.26 4,259
28/02/2025 $6.96 $7.01 $6.93 $6.93 15,800
27/02/2025 $7.22 $7.33 $7.10 $7.10 19,477
26/02/2025 $7.29 $7.35 $7.29 $7.34 6,830
25/02/2025 $7.51 $7.52 $7.09 $7.09 17,117
24/02/2025 $7.66 $7.67 $7.52 $7.52 15,179
21/02/2025 $7.87 $7.92 $7.74 $7.74 157,236
20/02/2025 $8.00 $8.05 $7.89 $7.95 21,608
19/02/2025 $7.90 $7.90 $7.73 $7.75 18,403
18/02/2025 $7.74 $7.88 $7.69 $7.88 10,881
17/02/2025 $7.68 $7.70 $7.61 $7.61 5,050
14/02/2025 $8.15 $8.24 $7.67 $7.67 30,434
13/02/2025 $7.65 $7.65 $7.57 $7.58 41,067
12/02/2025 $7.31 $7.57 $7.31 $7.55 16,137
11/02/2025 $7.27 $7.43 $7.23 $7.42 18,213
10/02/2025 $7.54 $7.58 $7.43 $7.49 19,635
07/02/2025 $7.61 $7.78 $7.52 $7.52 19,835
06/02/2025 $7.50 $7.77 $7.36 $7.69 14,422
05/02/2025 $7.73 $7.77 $7.64 $7.69 15,569
04/02/2025 $7.45 $7.74 $7.45 $7.54 39,182
03/02/2025 $7.23 $7.55 $7.23 $7.54 26,511
31/01/2025 $7.58 $7.58 $7.48 $7.48 23,883
30/01/2025 $7.22 $7.58 $7.19 $7.56 45,235
29/01/2025 $6.91 $7.10 $6.91 $7.09 25,846
28/01/2025 $6.61 $6.71 $6.61 $6.71 5,530
27/01/2025 $6.74 $6.79 $6.63 $6.65 15,493
24/01/2025 $6.96 $6.99 $6.92 $6.94 10,697
23/01/2025 $6.89 $6.89 $6.59 $6.67 51,300
22/01/2025 $7.05 $7.10 $6.94 $6.96 35,685
21/01/2025 $6.92 $7.01 $6.91 $7.01 3,314
20/01/2025 $6.74 $6.89 $6.74 $6.89 67
17/01/2025 $6.91 $6.91 $6.81 $6.91 33,122
16/01/2025 $7.17 $7.25 $7.16 $6.93 13,854
15/01/2025 $6.74 $6.93 $6.68 $6.93 14,359
14/01/2025 $6.56 $6.64 $6.55 $6.64 2,352
13/01/2025 $6.96 $6.98 $6.53 $6.55 30,225
10/01/2025 $6.98 $7.19 $6.95 $6.98 21,003
09/01/2025 $6.79 $6.91 $6.77 $6.85 13,260
08/01/2025 $6.76 $6.76 $6.75 $6.75 2,812
07/01/2025 $6.72 $6.80 $6.68 $6.71 26,104
06/01/2025 $6.44 $6.77 $6.44 $6.70 27,069
03/01/2025 $6.44 $6.57 $6.44 $6.50 18,467
02/01/2025 $6.29 $6.40 $6.29 $6.39 11,406
01/01/2025 $6.17 $6.17 $6.14 $6.14 4,904
31/12/2024 $6.17 $6.17 $6.14 $6.14 4,904
30/12/2024 $6.41 $6.41 $6.12 $6.12 5,455
27/12/2024 $6.39 $6.45 $6.38 $6.43 5,160
26/12/2024 $6.53 $6.54 $6.48 $6.47 0
25/12/2024 $6.53 $6.54 $6.48 $6.47 0
24/12/2024 $6.53 $6.54 $6.48 $6.47 0
23/12/2024 $6.53 $6.53 $6.47 $6.49 6,918
20/12/2024 $6.13 $6.40 $6.10 $6.37 12,236
19/12/2024 $6.41 $6.44 $6.05 $6.11 84,869
18/12/2024 $6.81 $6.82 $6.71 $6.71 194
17/12/2024 $6.76 $6.80 $6.69 $6.80 13,536
16/12/2024 $6.91 $6.92 $6.87 $6.87 3,062
13/12/2024 $7.05 $7.05 $6.76 $6.84 7,176
12/12/2024 $7.91 $7.91 $7.15 $7.15 26,301
11/12/2024 $7.59 $7.84 $7.58 $7.82 18,808
10/12/2024 $7.50 $7.69 $7.50 $7.59 31,208
09/12/2024 $7.25 $7.72 $7.24 $7.66 8,782
06/12/2024 $7.22 $7.27 $7.16 $7.21 6,768
05/12/2024 $7.22 $7.29 $7.14 $7.19 8,650
04/12/2024 $7.03 $7.34 $6.93 $7.34 4,719
03/12/2024 $7.09 $7.10 $7.02 $7.08 10,529

Market data

Select a section