WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
BATS: SHAG · Real-Time Price · USD
48.14
-0.05 (-0.09%)
Sep 12, 2025, 4:00 PM EDT - Market closed
SHAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 48.12 | 48.16 | 48.12 | 48.14 | 48.14 | -0.08% | 7,621 |
| Sep 11, 2025 | 48.17 | 48.22 | 48.17 | 48.18 | 48.18 | 0.10% | 1,346,897 |
| Sep 10, 2025 | 48.16 | 48.16 | 48.10 | 48.13 | 48.13 | 0.02% | 1,335 |
| Sep 9, 2025 | 48.16 | 48.16 | 48.11 | 48.12 | 48.12 | -0.03% | 7,978 |
| Sep 8, 2025 | 48.13 | 48.16 | 48.10 | 48.13 | 48.13 | 0.01% | 3,608 |
| Sep 5, 2025 | 48.15 | 48.15 | 48.13 | 48.13 | 48.13 | 0.23% | 469 |
| Sep 4, 2025 | 47.95 | 48.04 | 47.94 | 48.02 | 48.02 | 0.09% | 10,459 |
| Sep 3, 2025 | 47.93 | 47.98 | 47.92 | 47.97 | 47.97 | 0.18% | 3,093 |
| Sep 2, 2025 | 47.86 | 47.90 | 47.86 | 47.89 | 47.89 | -0.08% | 1,620 |
| Aug 29, 2025 | 47.92 | 47.94 | 47.90 | 47.93 | 47.93 | 0.05% | 2,227 |
| Aug 28, 2025 | 47.93 | 47.93 | 47.88 | 47.90 | 47.90 | 0.01% | 3,200 |
| Aug 27, 2025 | 47.86 | 47.90 | 47.86 | 47.90 | 47.90 | 0.09% | 854 |
| Aug 26, 2025 | 47.80 | 47.86 | 47.80 | 47.85 | 47.85 | -0.29% | 3,052 |
| Aug 25, 2025 | 47.97 | 47.99 | 47.96 | 47.99 | 47.81 | -0.06% | 1,952 |
| Aug 22, 2025 | 48.00 | 48.02 | 48.00 | 48.02 | 47.84 | 0.36% | 1,515 |
| Aug 21, 2025 | 47.87 | 47.91 | 47.83 | 47.85 | 47.67 | -0.22% | 5,149 |
| Aug 20, 2025 | 47.89 | 47.98 | 47.89 | 47.96 | 47.78 | 0.08% | 8,540 |
| Aug 19, 2025 | 47.89 | 47.92 | 47.89 | 47.92 | 47.74 | 0.05% | 384 |
| Aug 18, 2025 | 47.88 | 47.91 | 47.87 | 47.89 | 47.71 | -0.03% | 1,382 |
| Aug 15, 2025 | 47.95 | 47.95 | 47.90 | 47.91 | 47.73 | - | 929 |
| Aug 14, 2025 | 47.91 | 47.94 | 47.90 | 47.90 | 47.72 | -0.11% | 3,116 |
| Aug 13, 2025 | 47.94 | 47.98 | 47.94 | 47.96 | 47.78 | 0.18% | 3,365 |
| Aug 12, 2025 | 47.84 | 47.87 | 47.83 | 47.87 | 47.69 | 0.03% | 3,652 |
| Aug 11, 2025 | 47.82 | 47.87 | 47.82 | 47.86 | 47.68 | 0.03% | 4,382 |
| Aug 8, 2025 | 47.84 | 47.84 | 47.82 | 47.84 | 47.66 | -0.11% | 1,387 |
| Aug 7, 2025 | 47.89 | 47.91 | 47.86 | 47.90 | 47.72 | 0.02% | 2,237 |
| Aug 6, 2025 | 47.87 | 47.90 | 47.87 | 47.89 | 47.71 | 0.03% | 1,670 |
| Aug 5, 2025 | 47.87 | 47.89 | 47.87 | 47.87 | 47.69 | -0.05% | 3,460 |
| Aug 4, 2025 | 47.91 | 47.91 | 47.90 | 47.90 | 47.72 | 0.06% | 2,137 |
| Aug 1, 2025 | 47.83 | 47.87 | 47.83 | 47.87 | 47.69 | 0.59% | 1,209 |
| Jul 31, 2025 | 47.58 | 47.59 | 47.58 | 47.59 | 47.41 | -0.01% | 360 |
| Jul 30, 2025 | 47.61 | 47.69 | 47.59 | 47.59 | 47.41 | -0.10% | 1,344 |
| Jul 29, 2025 | 47.59 | 47.64 | 47.59 | 47.64 | 47.46 | 0.13% | 507 |
| Jul 28, 2025 | 47.55 | 47.58 | 47.55 | 47.58 | 47.40 | -0.38% | 284 |
| Jul 25, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.39 | 0.07% | 558 |
| Jul 24, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.36 | -0.06% | 199 |
| Jul 23, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.39 | -0.14% | 241 |
| Jul 22, 2025 | 47.81 | 47.85 | 47.81 | 47.82 | 47.45 | 0.12% | 6,611 |
| Jul 21, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.40 | 0.03% | 248 |
| Jul 18, 2025 | 47.75 | 47.77 | 47.71 | 47.75 | 47.38 | 0.16% | 9,898 |
| Jul 17, 2025 | 47.66 | 47.73 | 47.65 | 47.68 | 47.31 | -0.06% | 4,642 |
| Jul 16, 2025 | 47.69 | 47.71 | 47.69 | 47.71 | 47.34 | 0.18% | 1,542 |
| Jul 15, 2025 | 47.67 | 47.67 | 47.59 | 47.62 | 47.25 | -0.10% | 1,004 |
| Jul 14, 2025 | 47.73 | 47.73 | 47.65 | 47.67 | 47.30 | -0.01% | 6,516 |
| Jul 11, 2025 | 47.67 | 47.68 | 47.67 | 47.68 | 47.31 | -0.09% | 467 |
| Jul 10, 2025 | 47.68 | 47.72 | 47.68 | 47.72 | 47.35 | -0.04% | 887 |
| Jul 9, 2025 | 47.73 | 47.74 | 47.72 | 47.74 | 47.37 | 0.21% | 790 |
| Jul 8, 2025 | 47.67 | 47.67 | 47.62 | 47.64 | 47.27 | -0.09% | 2,343 |
| Jul 7, 2025 | 47.73 | 47.73 | 47.69 | 47.69 | 47.32 | -0.05% | 1,493 |
| Jul 3, 2025 | 47.73 | 47.73 | 47.71 | 47.71 | 47.34 | -0.14% | 136 |