WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
BATS: SHAG · Real-Time Price · USD
48.09
-0.03 (-0.07%)
Nov 28, 2025, 1:00 PM EST - Market closed
SHAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 48.08 | 48.11 | 48.08 | 48.09 | 48.09 | -0.07% | 1,145 |
| Nov 26, 2025 | 48.09 | 48.12 | 48.05 | 48.12 | 48.12 | 0.06% | 7,259 |
| Nov 25, 2025 | 48.03 | 48.17 | 48.03 | 48.09 | 48.09 | 0.11% | 6,462 |
| Nov 24, 2025 | 48.01 | 48.04 | 48.01 | 48.04 | 48.04 | -0.26% | 2,340 |
| Nov 21, 2025 | 48.16 | 48.16 | 48.14 | 48.16 | 48.00 | 0.14% | 5,484 |
| Nov 20, 2025 | 48.12 | 48.12 | 48.08 | 48.10 | 47.94 | 0.11% | 3,292 |
| Nov 19, 2025 | 48.08 | 48.10 | 48.04 | 48.04 | 47.88 | -0.03% | 1,278 |
| Nov 18, 2025 | 48.06 | 48.08 | 48.04 | 48.06 | 47.90 | 0.06% | 2,580 |
| Nov 17, 2025 | 48.02 | 48.04 | 48.02 | 48.03 | 47.87 | 0.02% | 3,377 |
| Nov 14, 2025 | 48.06 | 48.06 | 48.01 | 48.02 | 47.86 | -0.04% | 1,220 |
| Nov 13, 2025 | 48.03 | 48.05 | 48.03 | 48.04 | 47.88 | -0.08% | 6,074 |
| Nov 12, 2025 | 48.08 | 48.08 | 48.06 | 48.08 | 47.92 | -0.03% | 1,627 |
| Nov 11, 2025 | 48.08 | 48.09 | 48.07 | 48.09 | 47.93 | 0.12% | 3,850 |
| Nov 10, 2025 | 48.03 | 48.04 | 48.03 | 48.03 | 47.87 | -0.04% | 3,025 |
| Nov 7, 2025 | 48.02 | 48.07 | 48.02 | 48.05 | 47.89 | 0.06% | 4,760 |
| Nov 6, 2025 | 47.99 | 48.04 | 47.99 | 48.02 | 47.86 | 0.15% | 2,312 |
| Nov 5, 2025 | 47.95 | 47.95 | 47.94 | 47.95 | 47.79 | -0.11% | 1,441 |
| Nov 4, 2025 | 47.99 | 48.02 | 47.99 | 48.01 | 47.85 | 0.08% | 1,611 |
| Nov 3, 2025 | 47.97 | 47.97 | 47.96 | 47.97 | 47.81 | -0.04% | 3,108 |
| Oct 31, 2025 | 47.98 | 47.99 | 47.97 | 47.99 | 47.83 | 0.01% | 4,571 |
| Oct 30, 2025 | 48.05 | 48.05 | 47.95 | 47.98 | 47.82 | -0.05% | 3,144 |
| Oct 29, 2025 | 48.11 | 48.11 | 48.00 | 48.01 | 47.85 | -0.22% | 3,828 |
| Oct 28, 2025 | 48.09 | 48.11 | 48.07 | 48.11 | 47.95 | -0.37% | 4,497 |
| Oct 27, 2025 | 48.27 | 48.29 | 48.26 | 48.29 | 47.95 | 0.01% | 2,049 |
| Oct 24, 2025 | 48.29 | 48.29 | 48.27 | 48.29 | 47.95 | 0.05% | 1,762 |
| Oct 23, 2025 | 48.25 | 48.27 | 48.25 | 48.26 | 47.92 | -0.06% | 609 |
| Oct 22, 2025 | 48.28 | 48.29 | 48.28 | 48.29 | 47.95 | - | 2,282 |
| Oct 21, 2025 | 48.31 | 48.32 | 48.27 | 48.29 | 47.95 | 0.04% | 5,668 |
| Oct 20, 2025 | 48.26 | 48.28 | 48.25 | 48.27 | 47.93 | 0.03% | 3,695 |
| Oct 17, 2025 | 48.27 | 48.27 | 48.24 | 48.26 | 47.92 | -0.09% | 2,671 |
| Oct 16, 2025 | 48.19 | 48.31 | 48.19 | 48.30 | 47.96 | 0.21% | 3,076 |
| Oct 15, 2025 | 48.23 | 48.23 | 48.18 | 48.20 | 47.86 | -0.02% | 4,353 |
| Oct 14, 2025 | 48.15 | 48.26 | 48.15 | 48.21 | 47.87 | 0.08% | 7,420 |
| Oct 13, 2025 | 48.15 | 48.17 | 48.11 | 48.17 | 47.83 | 0.09% | 2,325 |
| Oct 10, 2025 | 48.12 | 48.14 | 48.10 | 48.13 | 47.79 | 0.14% | 8,687 |
| Oct 9, 2025 | 48.05 | 48.06 | 48.04 | 48.06 | 47.72 | -0.02% | 1,845 |
| Oct 8, 2025 | 48.12 | 48.12 | 48.06 | 48.07 | 47.73 | -0.01% | 6,004 |
| Oct 7, 2025 | 48.05 | 48.09 | 48.05 | 48.08 | 47.74 | 0.06% | 3,005 |
| Oct 6, 2025 | 48.07 | 48.07 | 48.04 | 48.05 | 47.71 | -0.07% | 1,476 |
| Oct 3, 2025 | 48.10 | 48.10 | 48.08 | 48.08 | 47.74 | -0.03% | 977 |
| Oct 2, 2025 | 48.08 | 48.11 | 48.05 | 48.10 | 47.76 | 0.07% | 1,718 |
| Oct 1, 2025 | 48.05 | 48.08 | 48.05 | 48.06 | 47.72 | 0.18% | 20,291 |
| Sep 30, 2025 | 48.00 | 48.00 | 47.97 | 47.98 | 47.64 | 0.01% | 3,227 |
| Sep 29, 2025 | 47.95 | 47.98 | 47.94 | 47.97 | 47.63 | 0.08% | 2,500 |
| Sep 26, 2025 | 47.90 | 47.94 | 47.89 | 47.93 | 47.59 | 0.06% | 4,542 |
| Sep 25, 2025 | 48.02 | 48.02 | 47.89 | 47.91 | 47.57 | -0.44% | 6,299 |
| Sep 24, 2025 | 48.14 | 48.14 | 48.11 | 48.12 | 47.64 | -0.06% | 5,239 |
| Sep 23, 2025 | 48.13 | 48.15 | 48.11 | 48.15 | 47.67 | 0.03% | 2,428 |
| Sep 22, 2025 | 48.14 | 48.15 | 48.11 | 48.13 | 47.65 | -0.03% | 2,582 |
| Sep 19, 2025 | 48.13 | 48.16 | 48.12 | 48.15 | 47.67 | 0.03% | 4,544 |