Wisdomtree Commodity Securities Limited Wisdomtree 1X Daily Short Silver

(SSIL)
Sector: n/a
$6.14
$-0.03 -0.53
Last updated: 16:35:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $6.13 $6.25 $6.13 $6.24 5,278
16/07/2024 $6.15 $6.26 $6.00 $6.04 0
15/07/2024 $6.15 $6.23 $6.06 $6.11 0
12/07/2024 $6.15 $6.16 $6.12 $6.12 6,262
11/07/2024 $6.00 $6.00 $5.98 $5.98 4,766
10/07/2024 $6.16 $6.18 $6.02 $6.11 0
09/07/2024 $6.16 $6.18 $6.16 $6.18 72
08/07/2024 $6.09 $6.10 $6.08 $6.09 4,346
05/07/2024 $6.19 $6.19 $6.07 $6.07 5,745
04/07/2024 $6.33 $6.33 $6.15 $6.23 0
03/07/2024 $6.33 $6.33 $6.18 $6.18 6,015
02/07/2024 $6.45 $6.53 $6.29 $6.39 0
01/07/2024 $6.45 $6.47 $6.45 $6.47 3,909
28/06/2024 $6.45 $6.47 $6.45 $6.47 10,287
27/06/2024 $6.58 $6.63 $6.43 $6.52 0
26/06/2024 $6.58 $6.58 $6.54 $6.54 8,937
25/06/2024 $6.41 $6.51 $6.41 $6.51 7,885
24/06/2024 $6.23 $6.46 $6.30 $6.38 0
21/06/2024 $6.23 $6.37 $6.23 $6.37 8,061
20/06/2024 $6.40 $6.39 $6.09 $6.20 0
19/06/2024 $6.40 $6.40 $6.39 $6.39 1,500
18/06/2024 $6.45 $6.59 $6.38 $6.46 0
17/06/2024 $6.45 $6.45 $6.44 $6.44 1,500
14/06/2024 $6.49 $6.50 $6.48 $6.50 1,502
13/06/2024 $6.45 $6.53 $6.45 $6.53 8,453
12/06/2024 $6.35 $6.35 $6.30 $6.30 4,000
11/06/2024 $6.48 $6.52 $6.48 $6.52 4,337
10/06/2024 $6.39 $6.39 $6.39 $6.39 2,495
07/06/2024 $6.42 $6.46 $6.42 $6.46 3,373
06/06/2024 $6.28 $6.28 $6.11 $6.11 3,831
05/06/2024 $6.28 $6.40 $6.39 $6.39 64
04/06/2024 $6.28 $6.54 $6.18 $6.43 0
03/06/2024 $6.28 $6.28 $6.25 $6.25 1,726
31/05/2024 $6.25 $6.26 $6.25 $6.26 7,067
30/05/2024 $6.03 $6.08 $6.03 $6.08 5,041
29/05/2024 $5.99 $5.99 $5.95 $5.95 4,594
28/05/2024 $6.07 $6.07 $5.92 $5.98 9,671
27/05/2024 $6.28 $6.29 $6.25 $6.28 438
24/05/2024 $6.28 $6.29 $6.25 $6.28 438
23/05/2024 $6.26 $6.32 $6.26 $6.30 5,234
22/05/2024 $6.06 $6.12 $6.02 $6.10 14,210
21/05/2024 $6.02 $6.02 $5.93 $5.95 622
20/05/2024 $5.98 $6.17 $5.98 $5.99 1,347
17/05/2024 $6.45 $6.45 $6.22 $6.25 4,205
16/05/2024 $6.52 $6.53 $6.47 $6.47 4,054
15/05/2024 $6.80 $6.76 $6.47 $6.52 0
14/05/2024 $6.80 $6.86 $6.61 $6.73 0
13/05/2024 $6.80 $6.83 $6.80 $6.83 197