Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree 1X Daily Short Silver

(SSIL)
Sector: n/a
$6.07
$0.11 1.89
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $5.95 $6.17 $5.96 $6.07 0
16/01/2025 $5.95 $5.98 $5.95 $6.08 3,508
15/01/2025 $6.23 $6.26 $6.03 $6.08 0
14/01/2025 $6.23 $6.23 $6.21 $6.21 17,649
13/01/2025 $6.15 $6.26 $6.15 $6.26 4,871
10/01/2025 $6.04 $6.09 $6.04 $6.07 6,865
09/01/2025 $6.12 $6.13 $6.12 $6.13 3,999
08/01/2025 $6.17 $6.17 $6.14 $6.17 6,046
07/01/2025 $6.20 $6.20 $6.19 $6.19 5,539
06/01/2025 $6.27 $6.27 $6.19 $6.19 1,654
03/01/2025 $6.28 $6.29 $6.28 $6.29 7,750
02/01/2025 $6.35 $6.48 $6.30 $6.35 0
01/01/2025 $6.35 $6.53 $6.41 $6.48 0
31/12/2024 $6.35 $6.53 $6.41 $6.48 0
30/12/2024 $6.35 $6.49 $6.35 $6.49 570
27/12/2024 $6.33 $6.33 $6.33 $6.33 3,784
26/12/2024 $6.28 $6.36 $6.23 $6.31 0
25/12/2024 $6.28 $6.36 $6.23 $6.31 0
24/12/2024 $6.28 $6.36 $6.23 $6.31 0
23/12/2024 $6.28 $6.30 $6.28 $6.30 900
20/12/2024 $6.47 $6.50 $6.36 $6.36 1,900
19/12/2024 $6.44 $6.49 $6.44 $6.49 1,616
18/12/2024 $6.19 $6.26 $6.11 $6.21 0
17/12/2024 $6.19 $6.19 $6.17 $6.17 1,696
16/12/2024 $6.02 $6.24 $6.05 $6.14 0
13/12/2024 $6.02 $6.25 $6.02 $6.15 0
12/12/2024 $6.02 $6.02 $6.02 $6.02 8,582
11/12/2024 $5.87 $5.87 $5.77 $5.77 2,000
10/12/2024 $5.86 $5.86 $5.86 $5.86 13,367
09/12/2024 $5.99 $5.99 $5.81 $5.82 11,209
06/12/2024 $5.99 $6.14 $5.94 $6.01 0
05/12/2024 $5.99 $6.04 $5.99 $6.02 4,355
04/12/2024 $6.13 $6.13 $5.97 $5.97 6,915
03/12/2024 $6.11 $6.11 $6.07 $6.07 13,666
02/12/2024 $6.15 $6.20 $6.15 $6.18 8,226
29/11/2024 $6.16 $6.22 $6.03 $6.13 0
28/11/2024 $6.16 $6.36 $6.17 $6.22 0
27/11/2024 $6.16 $6.30 $6.08 $6.24 0
26/11/2024 $6.16 $6.18 $6.16 $6.18 570
25/11/2024 $6.23 $6.24 $6.23 $6.24 3,895
22/11/2024 $6.06 $6.11 $5.93 $6.10 0
21/11/2024 $6.06 $6.10 $6.05 $6.10 289
20/11/2024 $6.29 $6.15 $5.98 $6.05 0
19/11/2024 $6.29 $6.10 $5.94 $6.04 0
18/11/2024 $6.29 $6.05 $6.04 $6.04 2
15/11/2024 $6.29 $6.26 $6.07 $6.17 0
14/11/2024 $6.29 $6.32 $6.17 $6.17 7,158
13/11/2024 $6.12 $6.13 $6.12 $6.14 4,822
12/11/2024 $6.20 $6.23 $6.12 $6.14 7,336
11/11/2024 $6.00 $6.17 $6.00 $6.17 7,793
08/11/2024 $5.95 $6.01 $5.95 $5.99 6,819
07/11/2024 $6.04 $6.04 $5.95 $5.95 290
06/11/2024 $5.85 $6.09 $5.85 $6.03 12,302
05/11/2024 $5.78 $5.79 $5.74 $5.77 1,172
04/11/2024 $5.76 $5.81 $5.74 $5.80 715
01/11/2024 $5.51 $6.38 $5.64 $5.78 0
31/10/2024 $5.51 $5.83 $5.55 $5.76 0
30/10/2024 $5.51 $5.66 $5.42 $5.49 0
29/10/2024 $5.51 $5.61 $5.42 $5.49 0
28/10/2024 $5.51 $5.65 $5.57 $5.57 9
25/10/2024 $5.51 $5.66 $5.54 $5.54 1
24/10/2024 $5.51 $5.60 $5.50 $5.61 2,400
23/10/2024 $5.48 $5.61 $5.45 $5.61 2
22/10/2024 $5.48 $5.48 $5.44 $5.43 5,534
21/10/2024 $5.54 $5.61 $5.54 $5.61 7,613
18/10/2024 $5.82 $5.82 $5.79 $5.79 3,603
17/10/2024 $5.92 $5.96 $5.92 $5.96 106
16/10/2024 $6.06 $6.00 $5.86 $5.94 0
15/10/2024 $6.06 $6.06 $5.99 $5.99 2,157
14/10/2024 $5.98 $6.11 $5.94 $6.09 0
11/10/2024 $5.99 $5.99 $5.98 $5.98 2,271
10/10/2024 $6.16 $6.19 $6.12 $6.12 2
09/10/2024 $6.16 $6.29 $6.09 $6.17 0
08/10/2024 $6.16 $6.24 $6.16 $6.24 400
07/10/2024 $5.92 $5.97 $5.92 $5.97 400
04/10/2024 $5.90 $5.90 $5.83 $5.83 5,334
03/10/2024 $6.00 $6.07 $5.89 $5.93 0
02/10/2024 $6.00 $6.10 $5.81 $5.97 0
01/10/2024 $6.00 $6.00 $5.98 $5.98 4,500
30/09/2024 $5.98 $6.08 $5.98 $6.07 8,684
27/09/2024 $5.97 $5.97 $5.95 $5.95 88
26/09/2024 $5.82 $5.87 $5.82 $5.87 4,100
25/09/2024 $5.92 $5.97 $5.92 $5.92 2,751
24/09/2024 $6.12 $6.12 $5.96 $5.96 4,450
23/09/2024 $6.13 $6.16 $6.12 $6.12 5,492
20/09/2024 $6.03 $6.10 $6.03 $6.10 7,269
19/09/2024 $6.17 $6.17 $6.12 $6.11 9,040
18/09/2024 $6.18 $6.20 $6.18 $6.20 5,029
17/09/2024 $6.13 $6.15 $6.13 $6.15 3,236
16/09/2024 $6.11 $6.14 $6.11 $6.14 15,392
13/09/2024 $6.14 $6.17 $6.14 $6.38 2,714
12/09/2024 $6.41 $6.41 $6.38 $6.65 3,657
11/09/2024 $6.58 $6.65 $6.58 $6.68 4,101
10/09/2024 $6.64 $6.73 $6.64 $6.68 1,898
09/09/2024 $6.73 $6.74 $6.70 $6.73 3,525
06/09/2024 $6.58 $6.64 $6.56 $6.62 1,366
05/09/2024 $6.60 $6.66 $6.54 $6.57 2,318
04/09/2024 $6.77 $6.77 $6.71 $6.71 9,617
03/09/2024 $6.68 $6.78 $6.68 $6.78 4,437
02/09/2024 $6.65 $6.65 $6.64 $6.55 600
30/08/2024 $6.40 $6.59 $6.35 $6.55 0
29/08/2024 $6.40 $6.42 $6.40 $6.42 2,689
28/08/2024 $6.44 $6.45 $6.44 $6.45 7,637
27/08/2024 $6.33 $6.34 $6.31 $6.31 149
26/08/2024 $6.35 $6.59 $6.35 $6.53 0
23/08/2024 $6.35 $6.59 $6.35 $6.53 0
22/08/2024 $6.35 $6.59 $6.35 $6.53 0
21/08/2024 $6.35 $6.51 $6.33 $6.40 0
20/08/2024 $6.35 $6.41 $6.35 $6.41 4,857
19/08/2024 $6.52 $6.52 $6.42 $6.42 950
16/08/2024 $6.68 $6.68 $6.67 $6.67 1,354
15/08/2024 $6.71 $6.77 $6.66 $6.66 9,280
14/08/2024 $6.81 $6.96 $6.71 $6.88 0
13/08/2024 $6.81 $6.85 $6.81 $6.85 1,988
12/08/2024 $7.01 $6.92 $6.72 $6.80 0
09/08/2024 $7.01 $6.99 $6.79 $6.90 0
08/08/2024 $7.01 $7.01 $6.91 $6.91 150
07/08/2024 $7.03 $7.08 $6.90 $7.00 0
06/08/2024 $7.03 $7.03 $6.99 $6.99 1,000
05/08/2024 $6.95 $7.08 $6.90 $6.93 19,401
02/08/2024 $6.56 $6.71 $6.56 $6.71 5,000
01/08/2024 $6.58 $6.62 $6.51 $6.62 9,857
31/07/2024 $6.61 $6.61 $6.58 $6.58 150
30/07/2024 $6.77 $6.77 $6.75 $6.76 3,203
29/07/2024 $6.82 $6.96 $6.68 $6.88 0
26/07/2024 $6.82 $6.82 $6.81 $6.78 957
25/07/2024 $6.85 $6.86 $6.78 $6.78 9,372
24/07/2024 $6.54 $6.55 $6.38 $6.44 0
23/07/2024 $6.54 $6.54 $6.51 $6.51 9,062
22/07/2024 $6.19 $6.62 $6.44 $6.54 0
19/07/2024 $6.19 $6.60 $6.28 $6.48 0
18/07/2024 $6.19 $6.28 $6.19 $6.28 1,766

Market data

Select a section