WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
BATS: SHAG · Real-Time Price · USD
47.58
-0.15 (-0.32%)
Mar 20, 2026, 4:00 PM EDT - Market closed
SHAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 47.58 | 47.58 | 47.57 | 47.58 | 47.58 | -0.32% | 3,261 |
| Mar 19, 2026 | 47.64 | 47.73 | 47.64 | 47.73 | 47.73 | -0.04% | 1,719 |
| Mar 18, 2026 | 47.81 | 47.83 | 47.75 | 47.75 | 47.75 | -0.18% | 4,064 |
| Mar 17, 2026 | 47.84 | 47.84 | 47.83 | 47.84 | 47.84 | 0.09% | 2,412 |
| Mar 16, 2026 | 47.80 | 47.80 | 47.78 | 47.79 | 47.79 | 0.17% | 3,934 |
| Mar 13, 2026 | 47.78 | 47.78 | 47.71 | 47.71 | 47.71 | -0.05% | 2,322 |
| Mar 12, 2026 | 47.78 | 47.78 | 47.71 | 47.73 | 47.73 | -0.32% | 1,998 |
| Mar 11, 2026 | 47.93 | 47.93 | 47.89 | 47.89 | 47.89 | -0.17% | 1,233 |
| Mar 10, 2026 | 48.02 | 48.02 | 47.97 | 47.97 | 47.97 | -0.10% | 1,426 |
| Mar 9, 2026 | 47.95 | 48.03 | 47.93 | 48.02 | 48.02 | 0.10% | 25,697 |
| Mar 6, 2026 | 47.95 | 47.99 | 47.95 | 47.97 | 47.97 | -0.03% | 4,908 |
| Mar 5, 2026 | 48.07 | 48.07 | 47.94 | 47.98 | 47.98 | -0.14% | 1,204 |
| Mar 4, 2026 | 48.06 | 48.06 | 48.02 | 48.05 | 48.05 | -0.05% | 5,327 |
| Mar 3, 2026 | 47.97 | 48.08 | 47.97 | 48.07 | 48.07 | -0.04% | 11,212 |
| Mar 2, 2026 | 48.08 | 48.09 | 48.07 | 48.09 | 48.09 | -0.19% | 4,251 |
| Feb 27, 2026 | 48.18 | 48.18 | 48.17 | 48.18 | 48.18 | 0.11% | 2,710 |
| Feb 26, 2026 | 48.13 | 48.13 | 48.12 | 48.12 | 48.12 | 0.05% | 1,785 |
| Feb 25, 2026 | 48.09 | 48.10 | 48.08 | 48.10 | 48.10 | -0.02% | 1,189 |
| Feb 24, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -0.35% | 2,153 |
| Feb 23, 2026 | 48.25 | 48.28 | 48.25 | 48.27 | 48.12 | 0.08% | 6,370 |
| Feb 20, 2026 | 48.21 | 48.24 | 48.21 | 48.24 | 48.09 | 0.06% | 1,607 |
| Feb 19, 2026 | 48.21 | 48.21 | 48.19 | 48.21 | 48.06 | -0.02% | 3,135 |
| Feb 18, 2026 | 48.20 | 48.22 | 48.20 | 48.22 | 48.07 | -0.02% | 6,019 |
| Feb 17, 2026 | 48.23 | 48.24 | 48.22 | 48.23 | 48.08 | - | 7,812 |
| Feb 13, 2026 | 48.21 | 48.23 | 48.21 | 48.23 | 48.08 | 0.16% | 4,042 |
| Feb 12, 2026 | 48.12 | 48.16 | 48.12 | 48.15 | 48.00 | 0.12% | 13,255 |
| Feb 11, 2026 | 48.09 | 48.09 | 48.08 | 48.09 | 47.94 | -0.09% | 5,287 |
| Feb 10, 2026 | 48.15 | 48.15 | 48.13 | 48.14 | 47.99 | 0.09% | 1,955 |
| Feb 9, 2026 | 48.09 | 48.10 | 48.08 | 48.09 | 47.94 | 0.02% | 7,901 |
| Feb 6, 2026 | 48.11 | 48.11 | 48.04 | 48.08 | 47.93 | - | 10,192 |
| Feb 5, 2026 | 48.05 | 48.10 | 48.05 | 48.08 | 47.93 | 0.24% | 23,088 |
| Feb 4, 2026 | 47.95 | 47.97 | 47.95 | 47.97 | 47.82 | - | 1,825 |
| Feb 3, 2026 | 47.96 | 47.97 | 47.96 | 47.97 | 47.82 | - | 498 |
| Feb 2, 2026 | 48.03 | 48.03 | 47.96 | 47.97 | 47.82 | -0.10% | 3,526 |
| Jan 30, 2026 | 47.99 | 48.02 | 47.99 | 48.02 | 47.87 | 0.11% | 3,969 |
| Jan 29, 2026 | 47.96 | 47.97 | 47.96 | 47.96 | 47.81 | 0.04% | 7,053 |
| Jan 28, 2026 | 47.93 | 47.94 | 47.93 | 47.94 | 47.79 | - | 4,685 |
| Jan 27, 2026 | 47.94 | 47.95 | 47.93 | 47.94 | 47.79 | -0.34% | 15,314 |
| Jan 26, 2026 | 48.11 | 48.12 | 48.10 | 48.11 | 47.76 | 0.07% | 11,933 |
| Jan 23, 2026 | 48.07 | 48.07 | 48.06 | 48.07 | 47.73 | 0.05% | 2,920 |
| Jan 22, 2026 | 48.05 | 48.05 | 48.04 | 48.05 | 47.70 | 0.02% | 5,087 |
| Jan 21, 2026 | 48.03 | 48.04 | 48.03 | 48.04 | 47.69 | 0.04% | 4,247 |
| Jan 20, 2026 | 48.03 | 48.08 | 48.01 | 48.02 | 47.67 | -0.07% | 3,863 |
| Jan 16, 2026 | 48.06 | 48.06 | 48.03 | 48.05 | 47.71 | -0.07% | 4,402 |
| Jan 15, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 47.74 | -0.04% | 397 |
| Jan 14, 2026 | 48.08 | 48.11 | 48.08 | 48.11 | 47.76 | 0.07% | 6,759 |
| Jan 13, 2026 | 48.06 | 48.07 | 48.06 | 48.07 | 47.73 | 0.07% | 4,042 |
| Jan 12, 2026 | 48.01 | 48.05 | 48.01 | 48.04 | 47.69 | 0.01% | 5,499 |
| Jan 9, 2026 | 48.05 | 48.05 | 48.03 | 48.03 | 47.69 | -0.04% | 1,921 |
| Jan 8, 2026 | 48.06 | 48.06 | 48.04 | 48.05 | 47.71 | -0.06% | 10,876 |