WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
BATS: SHAG · Real-Time Price · USD
48.02
+0.04 (0.09%)
Dec 26, 2025, 4:00 PM EST - Market closed
SHAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 48.01 | 48.02 | 48.01 | 48.02 | 48.02 | -0.27% | 3,963 |
| Dec 24, 2025 | 48.13 | 48.15 | 48.13 | 48.15 | 47.98 | 0.09% | 749 |
| Dec 23, 2025 | 48.08 | 48.11 | 48.08 | 48.11 | 47.93 | -0.06% | 3,140 |
| Dec 22, 2025 | 48.13 | 48.14 | 48.12 | 48.14 | 47.96 | - | 1,854 |
| Dec 19, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 47.96 | -0.05% | 1,559 |
| Dec 18, 2025 | 48.16 | 48.16 | 48.12 | 48.16 | 47.99 | 0.10% | 3,566 |
| Dec 17, 2025 | 48.12 | 48.12 | 48.09 | 48.11 | 47.94 | -0.02% | 3,812 |
| Dec 16, 2025 | 48.08 | 48.12 | 48.08 | 48.12 | 47.95 | 0.14% | 2,995 |
| Dec 15, 2025 | 48.09 | 48.09 | 48.06 | 48.06 | 47.88 | 0.03% | 1,253 |
| Dec 12, 2025 | 48.06 | 48.06 | 48.04 | 48.04 | 47.87 | -0.01% | 3,519 |
| Dec 11, 2025 | 48.08 | 48.08 | 48.04 | 48.04 | 47.87 | 0.04% | 3,765 |
| Dec 10, 2025 | 47.95 | 48.03 | 47.95 | 48.03 | 47.85 | 0.17% | 8,559 |
| Dec 9, 2025 | 48.00 | 48.00 | 47.94 | 47.95 | 47.77 | -0.08% | 2,669 |
| Dec 8, 2025 | 47.98 | 48.00 | 47.96 | 47.99 | 47.81 | -0.06% | 4,491 |
| Dec 5, 2025 | 48.04 | 48.04 | 48.00 | 48.02 | 47.84 | -0.06% | 2,838 |
| Dec 4, 2025 | 48.05 | 48.06 | 48.04 | 48.05 | 47.87 | -0.05% | 2,933 |
| Dec 3, 2025 | 48.08 | 48.08 | 48.06 | 48.07 | 47.90 | 0.07% | 13,269 |
| Dec 2, 2025 | 48.03 | 48.04 | 48.03 | 48.04 | 47.86 | 0.02% | 3,386 |
| Dec 1, 2025 | 48.01 | 48.04 | 48.00 | 48.03 | 47.85 | -0.13% | 2,296 |
| Nov 28, 2025 | 48.08 | 48.11 | 48.08 | 48.09 | 47.91 | -0.07% | 1,145 |
| Nov 26, 2025 | 48.09 | 48.12 | 48.05 | 48.12 | 47.95 | 0.06% | 7,259 |
| Nov 25, 2025 | 48.03 | 48.17 | 48.03 | 48.09 | 47.92 | 0.11% | 6,462 |
| Nov 24, 2025 | 48.01 | 48.04 | 48.01 | 48.04 | 47.86 | -0.26% | 2,340 |
| Nov 21, 2025 | 48.16 | 48.16 | 48.14 | 48.16 | 47.83 | 0.14% | 5,484 |
| Nov 20, 2025 | 48.12 | 48.12 | 48.08 | 48.10 | 47.76 | 0.11% | 3,292 |
| Nov 19, 2025 | 48.08 | 48.10 | 48.04 | 48.04 | 47.71 | -0.03% | 1,278 |
| Nov 18, 2025 | 48.06 | 48.08 | 48.04 | 48.06 | 47.72 | 0.06% | 2,580 |
| Nov 17, 2025 | 48.02 | 48.04 | 48.02 | 48.03 | 47.69 | 0.02% | 3,377 |
| Nov 14, 2025 | 48.06 | 48.06 | 48.01 | 48.02 | 47.68 | -0.04% | 1,220 |
| Nov 13, 2025 | 48.03 | 48.05 | 48.03 | 48.04 | 47.70 | -0.08% | 6,074 |
| Nov 12, 2025 | 48.08 | 48.08 | 48.06 | 48.08 | 47.74 | -0.03% | 1,627 |
| Nov 11, 2025 | 48.08 | 48.09 | 48.07 | 48.09 | 47.76 | 0.12% | 3,850 |
| Nov 10, 2025 | 48.03 | 48.04 | 48.03 | 48.03 | 47.70 | -0.04% | 3,025 |
| Nov 7, 2025 | 48.02 | 48.07 | 48.02 | 48.05 | 47.72 | 0.06% | 4,760 |
| Nov 6, 2025 | 47.99 | 48.04 | 47.99 | 48.02 | 47.69 | 0.15% | 2,312 |
| Nov 5, 2025 | 47.95 | 47.95 | 47.94 | 47.95 | 47.62 | -0.11% | 1,441 |
| Nov 4, 2025 | 47.99 | 48.02 | 47.99 | 48.01 | 47.67 | 0.08% | 1,611 |
| Nov 3, 2025 | 47.97 | 47.97 | 47.96 | 47.97 | 47.63 | -0.04% | 3,108 |
| Oct 31, 2025 | 47.98 | 47.99 | 47.97 | 47.99 | 47.65 | 0.01% | 4,571 |
| Oct 30, 2025 | 48.05 | 48.05 | 47.95 | 47.98 | 47.65 | -0.05% | 3,144 |
| Oct 29, 2025 | 48.11 | 48.11 | 48.00 | 48.01 | 47.67 | -0.22% | 3,828 |
| Oct 28, 2025 | 48.09 | 48.11 | 48.07 | 48.11 | 47.78 | -0.37% | 4,497 |
| Oct 27, 2025 | 48.27 | 48.29 | 48.26 | 48.29 | 47.78 | 0.01% | 2,049 |
| Oct 24, 2025 | 48.29 | 48.29 | 48.27 | 48.29 | 47.77 | 0.05% | 1,762 |
| Oct 23, 2025 | 48.25 | 48.27 | 48.25 | 48.26 | 47.75 | -0.06% | 609 |
| Oct 22, 2025 | 48.28 | 48.29 | 48.28 | 48.29 | 47.78 | - | 2,282 |
| Oct 21, 2025 | 48.31 | 48.32 | 48.27 | 48.29 | 47.78 | 0.04% | 5,668 |
| Oct 20, 2025 | 48.26 | 48.28 | 48.25 | 48.27 | 47.76 | 0.03% | 3,695 |
| Oct 17, 2025 | 48.27 | 48.27 | 48.24 | 48.26 | 47.74 | -0.09% | 2,671 |
| Oct 16, 2025 | 48.19 | 48.31 | 48.19 | 48.30 | 47.79 | 0.21% | 3,076 |