Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree 2X Daily Long Silver

(LSIL)
Sector: n/a
$7.74
$-0.20 -2.55
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/12/2024 $6.69 $6.93 $6.69 $6.84 2,253
29/11/2024 $6.92 $7.00 $6.92 $6.96 1,239
28/11/2024 $6.58 $6.76 $6.57 $6.76 3,652
27/11/2024 $6.86 $6.88 $6.71 $6.71 7,750
26/11/2024 $7.00 $6.84 $6.72 $6.84 98,704
25/11/2024 $7.00 $7.00 $6.70 $6.72 9,659
22/11/2024 $7.18 $7.27 $7.15 $7.04 19,835
21/11/2024 $7.26 $7.26 $7.04 $7.04 5,311
20/11/2024 $7.06 $7.21 $7.01 $7.17 4,400
19/11/2024 $7.22 $7.29 $7.18 $7.18 17,023
18/11/2024 $6.97 $7.20 $6.97 $7.19 5,227
15/11/2024 $6.83 $6.95 $6.83 $6.89 1,739
14/11/2024 $6.62 $6.89 $6.56 $6.89 2,093
13/11/2024 $7.07 $7.11 $6.92 $6.97 5,021
12/11/2024 $6.84 $7.00 $6.81 $6.97 6,320
11/11/2024 $7.28 $7.35 $6.89 $6.90 4,369
08/11/2024 $7.21 $7.53 $7.32 $7.32 11
07/11/2024 $7.21 $7.49 $7.18 $7.44 16,805
06/11/2024 $7.66 $7.77 $7.06 $7.22 51,043
05/11/2024 $7.96 $7.95 $7.87 $7.95 1
04/11/2024 $7.96 $7.99 $7.87 $7.87 3,846
01/11/2024 $8.05 $8.10 $7.91 $7.92 21,954
31/10/2024 $8.45 $8.50 $7.93 $7.96 31,359
30/10/2024 $8.70 $8.79 $8.58 $8.79 5,959
29/10/2024 $8.70 $8.84 $8.66 $8.79 28,759
28/10/2024 $8.43 $8.63 $8.34 $8.56 9,692
25/10/2024 $8.37 $8.65 $8.22 $8.65 39,012
24/10/2024 $8.78 $8.79 $8.41 $8.43 26,715
23/10/2024 $8.99 $9.02 $8.39 $8.43 30,524
22/10/2024 $8.75 $9.04 $8.75 $9.04 72,472
21/10/2024 $8.72 $8.81 $8.43 $8.49 256,832
18/10/2024 $7.70 $7.98 $7.69 $7.98 20,499
17/10/2024 $7.46 $7.58 $7.45 $7.57 5,408
16/10/2024 $7.65 $7.70 $7.61 $7.61 4,443
15/10/2024 $7.29 $7.52 $7.29 $7.48 7,558
14/10/2024 $7.43 $7.58 $7.26 $7.26 2,145
11/10/2024 $7.30 $7.51 $7.29 $7.51 11,060
10/10/2024 $6.97 $7.26 $6.97 $7.19 7,937
09/10/2024 $7.04 $7.11 $6.98 $7.06 12,689
08/10/2024 $7.35 $7.46 $6.90 $6.90 13,082
07/10/2024 $7.71 $7.76 $7.59 $7.59 4,458
04/10/2024 $7.77 $8.08 $7.65 $7.93 4,907
03/10/2024 $7.60 $7.70 $7.50 $7.70 170
02/10/2024 $7.38 $7.86 $7.38 $7.60 5,888
01/10/2024 $7.52 $7.57 $7.45 $7.57 12,559
30/09/2024 $7.57 $7.59 $7.32 $7.34 7,999
27/09/2024 $7.66 $7.84 $7.65 $7.66 48,422
26/09/2024 $7.78 $8.00 $7.70 $7.90 68,844
25/09/2024 $7.66 $7.87 $7.66 $7.72 12,600
24/09/2024 $7.26 $7.64 $7.26 $7.63 2,775
23/09/2024 $7.06 $7.32 $7.06 $7.26 2,003
20/09/2024 $7.40 $7.50 $7.32 $7.32 7,375
19/09/2024 $7.38 $7.45 $7.18 $7.28 33,549
18/09/2024 $7.15 $7.16 $7.09 $7.09 26,842
17/09/2024 $7.23 $7.31 $7.18 $7.21 12,745
16/09/2024 $7.33 $7.33 $7.18 $7.22 27,625
13/09/2024 $6.90 $7.20 $6.86 $6.72 15,978
12/09/2024 $6.34 $6.72 $6.34 $6.20 133,798
11/09/2024 $6.35 $6.38 $6.17 $6.16 12,621
10/09/2024 $6.15 $6.16 $6.15 $6.16 1,727
09/09/2024 $6.01 $6.13 $6.01 $6.05 41,958
06/09/2024 $6.41 $6.41 $6.26 $6.26 6,103
05/09/2024 $6.32 $6.54 $6.32 $6.37 31,688
04/09/2024 $6.09 $6.12 $5.97 $6.11 17,601
03/09/2024 $6.18 $6.20 $5.92 $6.01 6,906
02/09/2024 $6.20 $6.32 $6.20 $6.25 11,657
30/08/2024 $6.72 $6.75 $6.44 $6.44 1,715
29/08/2024 $6.66 $6.72 $6.66 $6.72 2,449
28/08/2024 $6.71 $6.72 $6.66 $6.66 2,170
27/08/2024 $6.95 $6.96 $6.92 $6.96 4,586
26/08/2024 $6.79 $6.79 $6.51 $6.51 13,579
23/08/2024 $6.79 $6.79 $6.51 $6.51 13,579
22/08/2024 $6.79 $6.79 $6.51 $6.51 13,579

Market data

Select a section