Skip to main content
WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
BATS: SHAG · Real-Time Price · USD
47.46
+0.08 (0.16%)
Feb 21, 2025, 3:46 PM EST - Market closed

SHAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202547.4347.4947.4047.4647.460.16%8,942
Feb 20, 202547.3947.3947.3747.3947.390.06%2,724
Feb 19, 202547.3347.3647.3347.3647.360.02%1,335
Feb 18, 202547.3447.3647.3447.3547.35-0.07%1,265
Feb 14, 202547.3547.3847.3547.3847.380.20%471
Feb 13, 202547.2847.3147.2547.2947.290.21%2,995
Feb 12, 202547.2047.2047.1647.1947.19-0.22%2,956
Feb 11, 202547.2447.2947.2447.2947.290.02%11,979
Feb 10, 202547.3247.3247.2847.2847.280.02%17,459
Feb 7, 202547.2747.2847.2447.2747.27-0.21%18,103
Feb 6, 202547.3747.4347.3447.3747.37-0.11%61,192
Feb 5, 202547.4147.6047.4047.4247.420.08%43,638
Feb 4, 202547.2647.4247.2647.3847.380.17%42,158
Feb 3, 202547.3047.3547.2847.3047.300.04%16,789
Jan 31, 202547.2947.2947.2847.2847.28-0.11%1,180
Jan 30, 202547.3047.3447.2947.3447.340.01%8,582
Jan 29, 202547.3247.4347.2647.3347.33-0.02%5,777
Jan 28, 202547.2847.3747.2347.3447.34-0.26%13,393
Jan 27, 202547.4247.4847.4247.4747.290.23%9,374
Jan 24, 202547.3347.3747.3247.3647.180.03%35,958
Jan 23, 202547.2847.3647.2547.3447.170.04%18,677
Jan 22, 202547.3347.3447.3047.3247.15-0.10%19,597
Jan 21, 202547.3447.3847.3147.3747.190.10%25,581
Jan 17, 202547.3147.3247.2747.3247.150.08%1,004
Jan 16, 202547.1947.2847.1947.2847.110.13%525
Jan 15, 202547.2047.2347.2047.2247.050.32%1,307
Jan 14, 202547.0947.0947.0747.0746.90-5,869
Jan 13, 202547.0747.0747.0347.0746.900.01%3,690
Jan 10, 202547.1147.1347.0747.0746.89-0.17%4,207
Jan 8, 202547.2047.2047.1547.1546.97-0.03%2,852
Jan 7, 202547.2047.2047.1247.1646.99-0.06%2,302
Jan 6, 202547.2247.2247.1547.1947.02-0.02%4,091
Jan 3, 202547.2147.2647.1847.2047.030.02%5,230
Jan 2, 202547.2247.2347.1747.1947.02-0.03%6,442
Dec 31, 202447.2347.2347.2047.2047.030.01%1,583
Dec 30, 202447.1947.2347.1747.2047.030.18%22,042
Dec 27, 202447.1147.1547.1047.1246.940.01%2,476
Dec 26, 202447.0947.1147.0447.1146.94-0.41%1,509
Dec 24, 202447.2547.3147.2547.3146.910.03%122
Dec 23, 202447.3047.3047.2647.2946.90-0.04%539
Dec 20, 202447.3547.3547.3147.3146.920.11%1,412
Dec 19, 202447.2747.2747.2547.2646.87-0.03%487
Dec 18, 202447.4347.4347.2747.2746.88-0.30%251
Dec 17, 202447.3947.4247.3947.4147.02-0.01%1,465
Dec 16, 202447.4447.4547.4147.4247.02-0.04%2,143
Dec 13, 202447.4347.4547.4247.4447.04-0.05%2,447
Dec 12, 202447.5047.5047.4647.4647.06-0.13%436
Dec 11, 202447.5647.5647.5047.5247.12-0.02%2,183
Dec 10, 202447.5347.5347.5147.5347.13-0.05%644
Dec 9, 202447.5447.5647.5447.5647.16-0.03%839
Dec 6, 202447.5547.5747.5347.5747.170.21%2,050
Dec 5, 202447.4547.4847.4547.4747.08-0.02%4,640
Dec 4, 202447.4247.4847.4247.4847.09-4,301
Dec 3, 202447.4647.4947.4447.4847.090.08%5,781
Dec 2, 202447.3947.4447.3947.4447.05-1,471
Nov 29, 202447.4447.4447.4447.4447.050.15%116
Nov 27, 202447.3847.3847.3247.3746.980.21%6,761
Nov 26, 202447.2547.2747.2147.2746.88-0.12%7,107
Nov 25, 202447.2547.3347.2547.3346.94-0.02%1,637
Nov 22, 202447.3647.3747.3247.3446.76-0.02%8,728
Nov 21, 202447.3847.3847.3447.3546.77-0.01%1,796
Nov 20, 202447.3947.4047.3647.3646.77-0.09%2,563
Nov 19, 202447.4147.4147.4047.4046.820.05%2,139
Nov 18, 202447.3547.3847.3547.3846.790.24%872
Nov 15, 202447.2647.3547.2647.2646.68-0.09%12,165
Nov 14, 202447.3747.3747.3047.3046.72-0.05%2,427
Nov 13, 202447.3947.3947.3247.3346.740.10%2,133
Nov 12, 202447.3147.3147.2747.2846.70-0.13%3,774
Nov 11, 202447.3647.3647.3147.3446.76-0.08%2,607
Nov 8, 202447.4347.4447.3847.3846.80-0.14%1,355
Nov 7, 202447.4047.4747.3947.4546.860.38%2,892
Nov 6, 202447.2847.2947.2747.2746.69-0.16%2,557
Nov 5, 202447.2947.3447.2947.3446.76-0.04%308
Nov 4, 202447.3247.3647.3247.3646.780.19%630
Nov 1, 202447.3647.3647.2747.2746.69-0.07%608
Oct 31, 202447.2947.3847.2947.3146.72-0.14%3,920
Oct 30, 202447.4047.4547.3647.3746.79-0.01%9,317
Oct 29, 202447.3347.3747.3247.3746.790.02%4,397
Oct 28, 202447.4247.4247.3747.3746.78-0.45%177
Oct 25, 202447.6147.6147.5847.5846.81-0.05%3,143
Oct 24, 202447.6047.6447.6047.6146.830.12%2,335
Oct 23, 202447.5947.6047.5447.5546.78-0.14%17,769
Oct 22, 202447.6347.6547.6147.6246.84-0.14%3,048
Oct 21, 202447.6847.6847.6847.6846.91-0.13%1,032
Oct 18, 202447.7647.7647.7447.7446.970.09%1,258
Oct 17, 202447.7147.7147.7047.7046.92-0.12%492
Oct 16, 202447.7647.7847.7547.7646.980.01%1,690
Oct 15, 202447.7547.7647.7347.7546.980.18%1,223
Oct 14, 202447.6647.6847.6647.6746.89-0.08%419
Oct 11, 202447.6947.7147.6947.7146.930.11%520
Oct 10, 202447.6647.6647.6547.6546.880.05%1,790
Oct 9, 202447.6647.6647.6247.6346.86-0.06%1,515
Oct 8, 202447.6447.6647.6447.6646.890.01%372
Oct 7, 202447.6647.6747.6447.6646.88-0.20%563
Oct 4, 202447.7947.8047.7147.7546.98-0.36%4,590
Oct 3, 202447.9847.9847.9247.9247.15-0.15%915
Oct 2, 202447.9848.0147.9848.0047.22-0.07%768
Oct 1, 202448.0448.0448.0148.0347.250.11%1,227
Sep 30, 202448.0148.0347.9847.9847.20-0.12%1,065
Sep 27, 202448.0248.0347.9948.0347.250.14%666