WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
BATS: SHAG · Real-Time Price · USD
47.62
-0.06 (-0.13%)
Jun 5, 2025, 2:39 PM - Market open

SHAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202547.6547.6547.5647.62--0.12%4,174
Jun 4, 202547.6447.6847.6147.6847.680.25%3,124
Jun 3, 202547.5747.5747.5547.5647.56-0.02%1,727
Jun 2, 202547.6147.6147.5747.5747.57-0.07%3,595
May 30, 202547.5347.6147.5347.6047.600.16%3,827
May 29, 202547.5347.5647.4947.5247.520.11%14,478
May 28, 202547.4547.4847.4547.4747.47-0.67%5,191
May 27, 202547.4847.7947.4747.7947.790.34%4,493
May 23, 202547.6447.6747.6347.6347.440.06%1,514
May 22, 202547.5647.6147.5647.6047.410.12%2,873
May 21, 202547.5847.5847.5147.5547.36-0.18%7,493
May 20, 202547.6447.6447.6347.6347.440.03%596
May 19, 202547.5147.6247.5147.6247.430.04%5,710
May 16, 202547.6147.6147.5847.6047.410.07%3,060
May 15, 202547.5547.5847.5447.5647.370.26%1,229
May 14, 202547.5047.5047.4447.4447.25-0.15%3,363
May 13, 202547.5047.5147.5047.5147.320.01%3,811
May 12, 202547.4047.5247.2747.5047.31-0.01%84,879
May 9, 202547.5447.5847.5147.5147.32-5,813
May 8, 202547.5247.5347.4847.5147.32-0.20%4,783
May 7, 202547.5747.6047.5747.6047.410.29%487
May 6, 202547.5347.6347.4647.4647.27-0.14%13,488
May 5, 202547.4747.5347.4747.5347.340.03%3,502
May 2, 202547.5947.6047.5147.5247.33-0.19%2,349
May 1, 202547.6847.6847.6147.6147.42-0.19%1,927
Apr 30, 202547.6747.7047.6747.7047.510.07%326
Apr 29, 202547.6447.6847.6247.6647.470.14%3,275
Apr 28, 202547.5247.6047.5247.6047.410.17%1,846
Apr 25, 202547.4647.5247.4647.5247.33-0.22%282
Apr 24, 202547.6947.6947.5847.6247.250.26%3,532
Apr 23, 202547.5547.5747.4847.5047.120.01%1,252
Apr 22, 202547.5247.5447.4947.4947.12-0.06%1,638
Apr 21, 202547.3947.6147.3947.5247.15-0.06%12,547
Apr 17, 202547.5547.5547.5547.5547.180.02%511
Apr 16, 202547.4947.5447.4947.5447.170.21%1,282
Apr 15, 202547.4647.4647.4447.4447.070.14%3,176
Apr 14, 202547.3347.3947.3247.3747.000.32%3,297
Apr 11, 202547.2447.2547.0647.2246.85-0.20%6,722
Apr 10, 202547.4347.4347.1347.3146.94-0.23%3,908
Apr 9, 202547.2647.4247.1747.4247.050.03%14,432
Apr 8, 202547.4747.5147.3547.4147.04-0.19%2,721
Apr 7, 202547.7247.7246.7447.5047.13-0.39%9,443
Apr 4, 202547.9247.9947.4847.6947.31-0.12%82,132
Apr 3, 202547.8047.8047.7447.7447.370.29%12,494
Apr 2, 202547.6347.6347.6047.6047.23-0.04%567
Apr 1, 202547.5947.6547.5947.6247.250.04%1,243
Mar 31, 202547.6347.6347.5847.6047.230.08%2,053
Mar 28, 202547.5547.5747.5047.5647.190.25%3,925
Mar 27, 202547.4447.4447.4447.4447.070.01%715
Mar 26, 202547.4547.4547.4247.4347.06-0.48%3,525