WisdomTree Silver 3x Daily Leveraged (3SIL.L) Stock Historical Prices & Data - Yahoo Finance (2024)

LSE - Delayed Quote USD

Compare

Historical Prices

Dividends Only

Stock Splits

Capital Gains

Daily

Weekly

Monthly

Currency in USD

Download

Date Open High Low Close

Close price adjusted for splits.

Adj Close

Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Volume
Jul 8, 2024 70.06 72.00 69.93 70.80 70.80 2,776
Jul 5, 2024 68.01 72.00 66.49 72.20 72.20 19,855
Jul 4, 2024 66.33 67.16 66.11 66.50 66.50 5,470
Jul 3, 2024 63.99 68.22 63.99 67.66 67.66 20,423
Jul 2, 2024 60.30 63.40 60.05 62.10 62.10 8,413
Jul 1, 2024 59.14 61.00 59.07 60.03 60.03 2,422
Jun 28, 2024 59.75 62.04 59.54 59.99 59.99 6,079
Jun 27, 2024 57.15 59.50 56.98 58.48 58.48 5,410
Jun 26, 2024 58.40 58.70 56.36 58.03 58.03 6,623
Jun 25, 2024 61.50 62.29 58.69 58.90 58.90 5,161
Jun 24, 2024 62.07 63.31 62.00 62.13 62.13 5,543
Jun 21, 2024 67.74 69.08 62.45 62.92 62.92 22,510
Jun 20, 2024 67.70 70.51 66.00 69.85 69.85 27,237
Jun 19, 2024 62.88 63.56 62.13 63.29 63.29 5,213
Jun 18, 2024 61.76 62.52 59.49 61.40 61.40 3,002
Jun 17, 2024 61.25 62.92 60.01 61.34 61.34 3,001
Jun 14, 2024 60.20 61.96 59.88 60.22 60.22 5,540
Jun 13, 2024 62.11 62.85 59.00 59.51 59.51 6,682
Jun 12, 2024 62.27 67.90 62.27 67.03 67.03 7,208
Jun 11, 2024 61.17 72.24 60.61 60.96 60.96 6,206
Jun 10, 2024 63.86 65.73 63.65 64.32 64.32 7,383
Jun 7, 2024 76.62 77.63 62.33 62.69 62.69 30,510
Jun 6, 2024 70.92 75.59 69.63 75.89 75.89 10,586
Jun 5, 2024 65.44 67.19 64.55 67.08 67.08 7,475
Jun 4, 2024 72.16 80.27 64.42 65.88 65.88 41,332
Jun 3, 2024 70.22 73.11 69.50 72.29 72.29 6,215
May 31, 2024 77.57 81.15 72.77 72.33 72.33 8,830
May 30, 2024 80.07 81.63 78.83 79.14 79.14 11,399
May 29, 2024 86.03 86.80 81.62 84.54 84.54 16,294
May 28, 2024 80.45 85.35 79.25 83.39 83.39 22,293
May 24, 2024 73.10 74.38 72.60 72.89 72.89 2,831
May 23, 2024 73.13 76.11 71.43 72.21 72.21 12,439
May 22, 2024 84.47 84.47 78.50 80.63 80.63 10,515
May 21, 2024 81.10 87.62 66.76 86.71 86.71 13,493
May 20, 2024 84.13 86.48 78.00 85.14 85.14 27,863
May 17, 2024 69.42 76.75 69.04 75.84 75.84 32,645
May 16, 2024 67.49 68.97 67.01 68.29 68.29 12,125
May 15, 2024 62.55 67.22 62.50 67.25 67.25 12,972
May 14, 2024 60.28 61.98 55.65 61.42 61.42 5,270
May 13, 2024 59.00 60.50 58.76 58.78 58.78 2,059
May 10, 2024 62.00 62.84 58.91 59.78 59.78 14,885
May 9, 2024 56.25 59.37 55.92 59.10 59.10 8,996
May 8, 2024 53.79 55.11 52.77 55.09 55.09 3,491
May 7, 2024 53.95 55.00 52.71 54.24 54.24 7,512
May 3, 2024 49.98 50.65 47.72 48.63 48.63 86,103
May 2, 2024 50.12 50.92 47.24 50.47 50.47 7,264
May 1, 2024 49.67 50.11 49.21 50.28 50.28 1,277
Apr 30, 2024 51.88 56.67 48.93 49.38 49.38 10,370
Apr 29, 2024 54.29 55.58 53.45 54.54 54.54 4,434
Apr 26, 2024 57.28 57.74 54.30 54.07 54.07 10,503
Apr 25, 2024 54.98 56.60 54.30 55.17 55.17 19,080
Apr 24, 2024 55.29 55.52 53.89 54.88 54.88 7,911
Apr 23, 2024 52.23 64.87 51.74 54.81 54.81 6,426
Apr 22, 2024 58.20 58.93 54.00 54.56 54.56 25,519
Apr 19, 2024 61.94 64.10 61.32 63.93 63.93 4,027
Apr 18, 2024 63.57 63.78 62.10 62.99 62.99 11,862
Apr 17, 2024 62.65 65.56 62.35 64.11 64.11 15,437
Apr 16, 2024 63.09 63.09 60.00 61.40 61.40 11,799
Apr 15, 2024 63.42 65.21 61.14 64.32 64.32 17,299
Apr 12, 2024 68.09 71.10 66.41 66.41 66.41 35,068
Apr 11, 2024 59.45 61.52 59.10 59.46 59.46 10,780
Apr 10, 2024 61.57 63.73 58.00 60.87 60.87 21,178
Apr 9, 2024 59.50 62.60 53.08 58.96 58.96 31,694
Apr 8, 2024 58.74 59.57 55.79 59.12 59.12 33,246
Apr 5, 2024 52.61 57.34 51.44 56.66 56.66 13,291
Apr 4, 2024 54.39 55.25 53.12 55.15 55.15 23,657
Apr 3, 2024 50.70 53.50 49.77 52.81 52.81 24,115
Apr 2, 2024 45.80 48.12 41.48 47.37 47.37 23,158
Mar 28, 2024 40.69 43.05 40.59 42.67 42.67 14,640
Mar 27, 2024 40.94 41.62 40.72 41.40 41.40 11,616
Mar 26, 2024 41.53 44.75 40.58 40.95 40.95 9,055
Mar 25, 2024 42.35 42.62 42.21 42.40 42.40 5,516
Mar 22, 2024 41.39 43.45 41.39 42.20 42.20 6,833
Mar 21, 2024 47.37 47.37 42.30 42.60 42.60 26,406
Mar 20, 2024 43.13 44.19 43.10 43.38 43.38 7,947
Mar 19, 2024 43.73 44.23 42.65 43.58 43.58 11,250
Mar 18, 2024 44.53 45.26 44.15 44.24 44.24 11,271
Mar 15, 2024 44.17 46.32 44.00 46.01 46.01 18,470
Mar 14, 2024 43.82 44.53 43.00 43.11 43.11 12,350
Mar 13, 2024 40.18 43.70 40.18 43.48 43.48 20,392
Mar 12, 2024 41.25 42.60 39.42 40.11 40.11 19,542
Mar 11, 2024 40.89 41.55 40.67 41.51 41.51 19,132
Mar 8, 2024 41.60 41.82 40.33 40.48 40.48 18,996
Mar 7, 2024 39.75 41.70 39.72 41.40 41.40 21,885
Mar 6, 2024 37.75 40.29 37.75 40.26 40.26 26,666
Mar 5, 2024 38.51 39.58 32.00 38.24 38.24 30,093
Mar 4, 2024 35.29 38.00 35.22 37.98 37.98 13,330
Mar 1, 2024 32.82 35.09 32.71 34.94 34.94 10,746
Feb 29, 2024 31.99 33.45 31.67 32.78 32.78 6,584
Feb 28, 2024 31.73 32.52 31.50 32.00 32.00 7,471
Feb 27, 2024 33.15 35.47 32.34 32.43 32.43 4,027
Feb 26, 2024 34.00 34.00 32.47 32.44 32.44 6,534
Feb 23, 2024 33.26 33.95 32.93 34.07 34.07 10,010
Feb 22, 2024 35.11 35.11 34.06 33.74 33.74 3,383
Feb 21, 2024 35.30 35.30 34.40 34.34 34.34 5,801
Feb 20, 2024 34.94 35.45 33.13 35.04 35.04 3,373
Feb 19, 2024 35.62 35.62 34.80 34.87 34.87 4,714
Feb 16, 2024 35.03 36.02 34.53 36.10 36.10 14,803
Feb 15, 2024 33.07 35.11 33.04 34.10 34.10 12,582
Feb 14, 2024 30.71 32.37 30.52 32.38 32.38 13,888
Feb 13, 2024 34.65 34.94 30.78 31.00 31.00 22,698
Feb 12, 2024 34.63 34.97 33.44 33.66 33.66 8,182
Feb 9, 2024 33.60 33.60 32.49 32.63 32.63 11,466
Feb 8, 2024 32.50 32.92 31.60 32.87 32.87 7,769
Feb 7, 2024 32.27 32.73 31.90 32.65 32.65 6,725
Feb 6, 2024 32.59 34.78 32.08 32.86 32.86 7,195
Feb 5, 2024 33.37 33.37 32.04 32.24 32.24 10,256
Feb 2, 2024 36.34 36.66 32.86 33.66 33.66 11,976
Feb 1, 2024 34.40 36.23 33.60 36.23 36.23 13,485
Jan 31, 2024 36.05 36.66 36.05 36.26 36.26 2,619
Jan 30, 2024 36.17 36.58 32.47 35.76 35.76 7,684
Jan 29, 2024 35.54 35.80 34.83 35.80 35.80 5,491
Jan 26, 2024 35.19 35.19 34.83 34.44 34.44 2,450
Jan 25, 2024 34.63 35.20 34.63 34.49 34.49 4,157
Jan 24, 2024 33.64 34.93 33.64 34.33 34.33 8,331
Jan 23, 2024 32.53 34.94 32.29 32.64 32.64 5,786
Jan 22, 2024 31.88 32.23 30.94 31.85 31.85 10,877
Jan 19, 2024 34.71 34.85 33.65 33.53 33.53 7,224
Jan 18, 2024 34.08 34.16 33.20 34.28 34.28 8,946
Jan 17, 2024 34.72 34.86 34.00 33.98 33.98 20,050
Jan 16, 2024 36.27 36.42 35.56 35.76 35.76 17,893
Jan 15, 2024 36.84 37.30 36.56 36.97 36.97 3,393
Jan 12, 2024 35.75 38.19 35.62 37.63 37.63 12,759
Jan 11, 2024 35.93 36.37 33.72 33.72 33.72 15,756
Jan 10, 2024 35.92 36.40 35.00 35.38 35.38 2,851
Jan 9, 2024 37.84 37.84 36.32 36.14 36.14 5,161
Jan 8, 2024 36.01 36.57 35.40 36.92 36.92 8,924
Jan 5, 2024 36.30 38.06 35.95 37.44 37.44 9,945
Jan 4, 2024 36.30 36.36 35.04 36.09 36.09 9,221
Jan 3, 2024 39.18 39.18 35.50 36.13 36.13 9,750
Jan 2, 2024 41.34 42.78 39.91 40.49 40.49 8,069
Dec 29, 2023 40.45 40.60 39.22 40.19 40.19 11,437
Dec 28, 2023 43.99 43.99 42.13 42.30 42.30 3,337
Dec 27, 2023 42.35 43.52 42.18 43.63 43.63 6,752
Dec 22, 2023 43.94 44.37 43.94 44.26 44.26 8,576
Dec 21, 2023 43.17 44.08 42.62 43.76 43.76 11,293
Dec 20, 2023 42.22 43.98 41.42 43.58 43.58 13,514
Dec 19, 2023 41.44 42.52 37.86 42.60 42.60 11,072
Dec 18, 2023 41.96 41.97 40.50 40.67 40.67 8,640
Dec 15, 2023 42.60 43.10 40.75 41.96 41.96 13,713
Dec 14, 2023 42.52 42.74 41.49 42.67 42.67 14,890
Dec 13, 2023 35.44 36.00 35.20 35.24 35.24 6,719
Dec 12, 2023 36.60 45.59 35.97 36.03 36.03 14,014
Dec 11, 2023 37.25 37.25 35.87 36.12 36.12 6,619
Dec 8, 2023 41.50 41.50 37.88 38.10 38.10 10,740
Dec 7, 2023 41.71 42.27 40.81 41.24 41.24 42,128
Dec 6, 2023 44.23 44.23 42.94 42.63 42.63 6,099
Dec 5, 2023 45.80 48.42 42.95 42.96 42.96 23,228
Dec 4, 2023 49.58 50.34 45.15 45.23 45.23 13,690
Dec 1, 2023 50.08 50.99 49.11 50.51 50.51 15,035
Nov 30, 2023 49.01 49.65 48.59 49.93 49.93 3,840
Nov 29, 2023 48.43 49.61 47.98 48.10 48.10 10,338
Nov 28, 2023 46.35 48.14 40.80 47.98 47.98 6,653
Nov 27, 2023 46.70 47.48 46.50 46.53 46.53 27,110
Nov 24, 2023 41.22 44.58 41.22 44.58 44.58 7,723
Nov 23, 2023 41.49 41.91 41.20 41.78 41.78 4,919
Nov 22, 2023 42.80 42.80 41.13 41.25 41.25 15,942
Nov 21, 2023 41.55 43.01 39.52 42.31 42.31 7,763
Nov 20, 2023 40.94 40.94 39.46 40.62 40.62 3,149
Nov 17, 2023 42.56 43.94 41.86 41.88 41.88 7,393
Nov 16, 2023 41.03 43.70 41.03 42.81 42.81 18,945
Nov 15, 2023 39.72 40.59 39.56 40.40 40.40 14,609
Nov 14, 2023 35.10 39.00 35.10 38.79 38.79 21,241
Nov 13, 2023 33.75 34.52 33.21 34.44 34.44 14,234
Nov 10, 2023 36.59 36.73 35.00 35.09 35.09 13,393
Nov 9, 2023 35.96 38.00 35.79 38.26 38.26 9,173
Nov 8, 2023 36.20 37.40 35.18 37.33 37.33 10,464
Nov 7, 2023 37.43 39.71 35.84 36.20 36.20 18,208
Nov 6, 2023 39.37 40.00 39.00 38.81 38.81 1,686
Nov 3, 2023 37.00 40.06 37.00 39.57 39.57 15,667
Nov 2, 2023 38.93 39.01 37.38 37.35 37.35 7,643
Nov 1, 2023 36.68 38.50 36.68 37.12 37.12 10,432
Oct 31, 2023 39.99 40.32 38.94 38.68 38.68 5,023
Oct 30, 2023 39.51 41.67 39.48 40.86 40.86 8,711
Oct 27, 2023 37.60 38.50 37.60 37.60 37.60 5,342
Oct 26, 2023 38.88 39.60 36.50 37.33 37.33 10,294
Oct 25, 2023 38.27 38.37 37.67 37.76 37.76 4,780
Oct 24, 2023 39.71 40.17 37.45 38.40 38.40 14,950
Oct 23, 2023 39.97 40.54 38.95 39.72 39.72 8,645
Oct 20, 2023 39.04 42.57 39.04 42.62 42.62 9,503
Oct 19, 2023 38.96 39.19 38.00 38.05 38.05 6,975
Oct 18, 2023 39.43 40.70 37.87 37.99 37.99 21,860
Oct 17, 2023 37.17 39.05 34.26 38.40 38.40 3,450
Oct 16, 2023 36.90 37.36 36.75 37.42 37.42 6,308
Oct 13, 2023 34.82 37.45 34.82 37.36 37.36 21,158
Oct 12, 2023 35.25 35.39 33.45 33.44 33.44 14,113
Oct 11, 2023 34.43 35.00 34.14 34.60 34.60 8,316
Oct 10, 2023 33.00 33.76 31.75 33.56 33.56 5,240
Oct 9, 2023 33.30 33.65 32.60 33.62 33.62 8,565
Oct 6, 2023 29.95 32.30 29.80 32.57 32.57 14,008
Oct 5, 2023 30.65 30.92 29.25 29.31 29.31 9,591
Oct 4, 2023 30.23 30.92 29.11 29.90 29.90 10,759
Oct 3, 2023 30.53 40.12 30.00 31.03 31.03 14,620
Oct 2, 2023 34.34 34.58 31.41 31.59 31.59 30,323
Sep 29, 2023 40.33 42.22 38.15 37.29 37.29 17,789
Sep 28, 2023 37.45 38.30 37.45 37.59 37.59 7,625
Sep 27, 2023 39.31 39.31 37.37 38.07 38.07 2,674
Sep 26, 2023 39.68 41.82 39.68 39.85 39.85 4,011
Sep 25, 2023 42.96 43.48 40.66 40.94 40.94 3,178
Sep 22, 2023 44.08 44.21 44.00 43.79 43.79 4,657
Sep 21, 2023 41.65 42.75 39.29 41.79 41.79 9,815
Sep 20, 2023 41.60 43.66 41.60 43.40 43.40 3,255
Sep 19, 2023 41.75 42.42 39.39 41.35 41.35 3,339
Sep 18, 2023 41.14 41.14 40.90 41.08 41.08 2,468
Sep 15, 2023 40.64 41.98 40.64 41.76 41.76 9,587
Sep 14, 2023 38.23 38.87 37.10 38.50 38.50 9,561
Sep 13, 2023 39.90 40.46 39.75 40.40 40.40 2,120
Sep 12, 2023 40.90 42.88 40.18 41.24 41.24 2,229
Sep 11, 2023 41.54 41.72 40.42 40.88 40.88 2,742
Sep 8, 2023 40.80 41.36 40.38 40.46 40.46 3,917
Sep 7, 2023 41.28 41.28 40.50 40.36 40.36 2,271
Sep 6, 2023 43.33 43.33 41.85 41.28 41.28 8,845
Sep 5, 2023 43.75 50.16 43.75 44.88 44.88 7,336
Sep 4, 2023 47.37 47.68 46.88 46.77 46.77 1,962
Sep 1, 2023 50.06 51.30 48.07 48.15 48.15 6,960
Aug 31, 2023 50.33 50.59 50.00 49.97 49.97 3,782
Aug 30, 2023 50.38 52.49 50.30 51.42 51.42 6,954
Aug 29, 2023 48.58 51.24 44.89 51.25 51.25 2,141
Aug 25, 2023 47.63 48.78 46.90 47.50 47.50 10,253
Aug 24, 2023 47.96 48.31 47.65 48.35 48.35 4,027
Aug 23, 2023 45.59 48.34 45.23 48.47 48.47 12,264
Aug 22, 2023 43.25 43.80 39.25 43.56 43.56 7,137
Aug 21, 2023 40.48 42.87 40.48 41.81 41.81 6,565
Aug 18, 2023 40.43 40.48 39.74 40.24 40.24 5,811
Aug 17, 2023 40.25 40.88 40.00 39.94 39.94 2,394
Aug 16, 2023 39.89 40.39 39.44 39.53 39.53 3,539
Aug 15, 2023 39.11 41.88 38.06 39.56 39.56 1,970
Aug 14, 2023 39.62 39.70 39.00 39.49 39.49 2,148
Aug 11, 2023 40.29 40.31 40.07 40.20 40.20 1,835
Aug 10, 2023 40.86 40.90 40.06 40.56 40.56 3,228
Aug 9, 2023 41.00 41.00 39.95 40.01 40.01 6,215
Aug 8, 2023 42.64 49.49 40.16 40.48 40.48 5,809
Aug 7, 2023 44.65 44.99 42.89 42.85 42.85 4,795
Aug 4, 2023 44.76 45.86 44.55 45.35 45.35 4,370
Aug 3, 2023 45.04 45.87 44.82 45.78 45.78 10,299
Aug 2, 2023 49.79 50.89 46.35 46.17 46.17 6,892
Aug 1, 2023 51.55 51.73 49.90 48.90 48.90 5,186
Jul 31, 2023 50.47 51.37 50.47 53.17 53.17 3,633
Jul 28, 2023 50.10 50.41 49.66 50.41 50.41 1,614
Jul 27, 2023 54.10 55.39 48.95 49.39 49.39 8,620
Jul 26, 2023 52.99 52.99 51.88 54.19 54.19 5,958
Jul 25, 2023 52.07 56.06 52.07 52.77 52.77 4,401
Jul 24, 2023 52.57 52.57 51.10 51.10 51.10 1,462
Jul 21, 2023 53.81 53.94 52.30 52.74 52.74 6,297
Jul 20, 2023 56.50 56.55 54.32 54.13 54.13 3,662
Jul 19, 2023 55.00 56.50 54.96 56.03 56.03 3,277
Jul 18, 2023 54.69 56.08 48.04 55.90 55.90 5,602
Jul 17, 2023 54.39 54.39 53.07 54.07 54.07 4,099
Jul 14, 2023 53.47 54.66 53.40 54.53 54.53 5,072
Jul 13, 2023 50.22 53.34 50.04 53.44 53.44 4,701
Jul 12, 2023 44.00 48.82 44.00 48.82 48.82 6,719
Jul 11, 2023 44.67 44.67 43.55 43.79 43.79 5,890
Jul 10, 2023 43.91 43.91 43.38 43.51 43.51 1,060
WisdomTree Silver 3x Daily Leveraged (3SIL.L) Stock Historical Prices & Data - Yahoo Finance (2024)

References

Top Articles
Latest Posts
Article information

Author: Frankie Dare

Last Updated:

Views: 6051

Rating: 4.2 / 5 (73 voted)

Reviews: 88% of readers found this page helpful

Author information

Name: Frankie Dare

Birthday: 2000-01-27

Address: Suite 313 45115 Caridad Freeway, Port Barabaraville, MS 66713

Phone: +3769542039359

Job: Sales Manager

Hobby: Baton twirling, Stand-up comedy, Leather crafting, Rugby, tabletop games, Jigsaw puzzles, Air sports

Introduction: My name is Frankie Dare, I am a funny, beautiful, proud, fair, pleasant, cheerful, enthusiastic person who loves writing and wants to share my knowledge and understanding with you.