WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
BATS: SHAG · Real-Time Price · USD
47.61
-0.10 (-0.20%)
May 2, 2025, 4:00 PM EDT - Market closed
SHAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 47.59 | 47.60 | 47.51 | 47.52 | 47.52 | -0.19% | 2,349 |
| May 1, 2025 | 47.68 | 47.68 | 47.61 | 47.61 | 47.61 | -0.19% | 1,927 |
| Apr 30, 2025 | 47.67 | 47.70 | 47.67 | 47.70 | 47.70 | 0.07% | 326 |
| Apr 29, 2025 | 47.64 | 47.68 | 47.62 | 47.66 | 47.66 | 0.14% | 3,275 |
| Apr 28, 2025 | 47.52 | 47.60 | 47.52 | 47.60 | 47.60 | 0.17% | 1,846 |
| Apr 25, 2025 | 47.46 | 47.52 | 47.46 | 47.52 | 47.52 | -0.22% | 282 |
| Apr 24, 2025 | 47.69 | 47.69 | 47.58 | 47.62 | 47.44 | 0.26% | 3,532 |
| Apr 23, 2025 | 47.55 | 47.57 | 47.48 | 47.50 | 47.31 | 0.01% | 1,252 |
| Apr 22, 2025 | 47.52 | 47.54 | 47.49 | 47.49 | 47.31 | -0.06% | 1,638 |
| Apr 21, 2025 | 47.39 | 47.61 | 47.39 | 47.52 | 47.34 | -0.06% | 12,547 |
| Apr 17, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.37 | 0.02% | 511 |
| Apr 16, 2025 | 47.49 | 47.54 | 47.49 | 47.54 | 47.36 | 0.21% | 1,282 |
| Apr 15, 2025 | 47.46 | 47.46 | 47.44 | 47.44 | 47.26 | 0.14% | 3,176 |
| Apr 14, 2025 | 47.33 | 47.39 | 47.32 | 47.37 | 47.19 | 0.32% | 3,297 |
| Apr 11, 2025 | 47.24 | 47.25 | 47.06 | 47.22 | 47.04 | -0.20% | 6,722 |
| Apr 10, 2025 | 47.43 | 47.43 | 47.13 | 47.31 | 47.13 | -0.23% | 3,908 |
| Apr 9, 2025 | 47.26 | 47.42 | 47.17 | 47.42 | 47.24 | 0.03% | 14,432 |
| Apr 8, 2025 | 47.47 | 47.51 | 47.35 | 47.41 | 47.23 | -0.19% | 2,721 |
| Apr 7, 2025 | 47.72 | 47.72 | 46.74 | 47.50 | 47.32 | -0.39% | 9,443 |
| Apr 4, 2025 | 47.92 | 47.99 | 47.48 | 47.69 | 47.50 | -0.12% | 82,132 |
| Apr 3, 2025 | 47.80 | 47.80 | 47.74 | 47.74 | 47.56 | 0.29% | 12,494 |
| Apr 2, 2025 | 47.63 | 47.63 | 47.60 | 47.60 | 47.42 | -0.04% | 567 |
| Apr 1, 2025 | 47.59 | 47.65 | 47.59 | 47.62 | 47.44 | 0.04% | 1,243 |
| Mar 31, 2025 | 47.63 | 47.63 | 47.58 | 47.60 | 47.42 | 0.08% | 2,053 |
| Mar 28, 2025 | 47.55 | 47.57 | 47.50 | 47.56 | 47.38 | 0.25% | 3,925 |
| Mar 27, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.26 | 0.01% | 715 |
| Mar 26, 2025 | 47.45 | 47.45 | 47.42 | 47.43 | 47.25 | -0.48% | 3,525 |
| Mar 25, 2025 | 47.66 | 47.66 | 47.64 | 47.66 | 47.28 | 0.09% | 2,158 |
| Mar 24, 2025 | 47.66 | 47.66 | 47.60 | 47.62 | 47.24 | -0.19% | 5,220 |
| Mar 21, 2025 | 47.73 | 47.73 | 47.70 | 47.71 | 47.33 | 0.03% | 2,170 |
| Mar 20, 2025 | 47.75 | 47.75 | 47.69 | 47.69 | 47.31 | 0.02% | 3,998 |
| Mar 19, 2025 | 47.54 | 47.68 | 47.54 | 47.68 | 47.30 | 0.17% | 1,027 |
| Mar 18, 2025 | 47.57 | 47.60 | 47.56 | 47.60 | 47.22 | 0.12% | 1,496 |
| Mar 17, 2025 | 47.55 | 47.59 | 47.54 | 47.54 | 47.16 | -0.02% | 1,158 |
| Mar 14, 2025 | 47.57 | 47.57 | 47.55 | 47.55 | 47.17 | -0.12% | 13,203 |
| Mar 13, 2025 | 47.56 | 47.61 | 47.54 | 47.61 | 47.23 | 0.08% | 72,529 |
| Mar 12, 2025 | 47.56 | 47.60 | 47.53 | 47.57 | 47.19 | -0.17% | 15,165 |
| Mar 11, 2025 | 47.66 | 47.69 | 47.64 | 47.65 | 47.27 | -0.07% | 57,351 |
| Mar 10, 2025 | 47.68 | 47.68 | 47.66 | 47.68 | 47.30 | 0.20% | 1,295 |
| Mar 7, 2025 | 47.69 | 47.69 | 47.57 | 47.59 | 47.21 | -0.03% | 11,161 |
| Mar 6, 2025 | 47.75 | 47.75 | 47.55 | 47.61 | 47.23 | 0.03% | 18,366 |
| Mar 5, 2025 | 47.66 | 47.67 | 47.57 | 47.59 | 47.21 | -0.08% | 7,398 |
| Mar 4, 2025 | 47.74 | 47.74 | 47.61 | 47.63 | 47.25 | 0.01% | 4,664 |
| Mar 3, 2025 | 47.57 | 47.63 | 47.53 | 47.63 | 47.25 | 0.12% | 28,783 |
| Feb 28, 2025 | 47.52 | 47.57 | 47.52 | 47.57 | 47.19 | 0.15% | 6,410 |
| Feb 27, 2025 | 47.63 | 47.63 | 47.45 | 47.50 | 47.12 | 0.01% | 13,598 |
| Feb 26, 2025 | 47.44 | 47.49 | 47.43 | 47.49 | 47.11 | 0.09% | 3,288 |
| Feb 25, 2025 | 47.45 | 47.45 | 47.44 | 47.45 | 47.07 | -0.17% | 2,048 |
| Feb 24, 2025 | 47.49 | 47.53 | 47.48 | 47.53 | 46.99 | 0.14% | 4,800 |
| Feb 21, 2025 | 47.43 | 47.49 | 47.40 | 47.46 | 46.92 | 0.16% | 8,942 |