WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
BATS: SHAG · Real-Time Price · USD
46.79
-0.17 (-0.36%)
Sep 10, 2026, 3:40 PM EDT - Market open
SHAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 46.96 | 46.97 | 46.96 | 46.96 | 46.96 | -0.12% | 1,305 |
| Sep 8, 2026 | 47.02 | 47.04 | 47.01 | 47.02 | 47.01 | - | 2,072 |
| Sep 4, 2026 | 47.07 | 47.09 | 47.01 | 47.02 | 47.02 | -0.10% | 171,853 |
| Sep 3, 2026 | 47.08 | 47.10 | 47.06 | 47.06 | 47.06 | 0.09% | 6,274 |
| Sep 2, 2026 | 46.92 | 47.02 | 46.92 | 47.02 | 47.02 | -0.13% | 2,376 |
| Sep 1, 2026 | 47.03 | 47.08 | 47.00 | 47.08 | 47.08 | -0.10% | 20,579 |
| Aug 31, 2026 | 47.12 | 47.13 | 47.10 | 47.13 | 47.13 | 0.04% | 220,907 |
| Aug 28, 2026 | 47.28 | 47.31 | 47.11 | 47.11 | 47.11 | -0.24% | 38,231 |
| Aug 27, 2026 | 47.25 | 47.25 | 47.22 | 47.22 | 47.22 | 0.05% | 3,302 |
| Aug 26, 2026 | 47.27 | 47.27 | 47.20 | 47.20 | 47.20 | -0.30% | 2,071 |
| Aug 25, 2026 | 47.61 | 47.61 | 47.38 | 47.50 | 47.34 | 0.55% | 39,191 |
| Aug 24, 2026 | 47.25 | 47.26 | 47.24 | 47.24 | 47.08 | 0.02% | 3,922 |
| Aug 21, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.07 | -0.01% | 2,107 |
| Aug 20, 2026 | 47.27 | 47.27 | 47.24 | 47.24 | 47.07 | -0.09% | 2,973 |
| Aug 19, 2026 | 47.33 | 47.33 | 47.26 | 47.28 | 47.12 | -0.03% | 2,481 |
| Aug 18, 2026 | 47.28 | 47.30 | 47.28 | 47.30 | 47.13 | 0.02% | 1,105 |
| Aug 17, 2026 | 47.33 | 47.33 | 47.29 | 47.29 | 47.12 | -0.07% | 1,586 |
| Aug 14, 2026 | 47.32 | 47.33 | 47.31 | 47.32 | 47.16 | -0.04% | 1,678 |
| Aug 13, 2026 | 47.34 | 47.40 | 47.33 | 47.34 | 47.18 | 0.16% | 1,560 |
| Aug 12, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.10 | 0.06% | 432 |
| Aug 11, 2026 | 47.34 | 47.34 | 47.23 | 47.24 | 47.07 | 0.06% | 2,515 |
| Aug 10, 2026 | 47.22 | 47.22 | 47.21 | 47.21 | 47.04 | -0.13% | 4,611 |
| Aug 7, 2026 | 47.28 | 47.28 | 47.26 | 47.27 | 47.10 | 0.08% | 2,700 |
| Aug 6, 2026 | 47.27 | 47.27 | 47.23 | 47.23 | 47.06 | -0.15% | 1,046 |
| Aug 5, 2026 | 47.29 | 47.31 | 47.28 | 47.30 | 47.13 | 0.06% | 1,234 |
| Aug 4, 2026 | 47.25 | 47.27 | 47.25 | 47.27 | 47.10 | 0.19% | 566 |
| Aug 3, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.01 | 0.07% | 177 |
| Jul 31, 2026 | 47.12 | 47.14 | 47.10 | 47.14 | 46.98 | -0.04% | 1,480 |
| Jul 30, 2026 | 47.17 | 47.18 | 47.15 | 47.16 | 47.00 | 0.07% | 1,307 |
| Jul 29, 2026 | 47.12 | 47.13 | 47.06 | 47.13 | 46.96 | -0.12% | 41,580 |
| Jul 28, 2026 | 47.19 | 47.20 | 47.15 | 47.18 | 47.02 | 0.21% | 68,274 |
| Jul 27, 2026 | 47.26 | 47.26 | 47.23 | 47.24 | 46.92 | -0.03% | 4,116 |
| Jul 24, 2026 | 47.25 | 47.27 | 47.23 | 47.25 | 46.93 | 0.08% | 3,076 |
| Jul 23, 2026 | 47.22 | 47.22 | 47.12 | 47.21 | 46.89 | -0.13% | 1,858 |
| Jul 22, 2026 | 47.27 | 47.28 | 47.26 | 47.27 | 46.95 | - | 2,493 |
| Jul 21, 2026 | 47.31 | 47.32 | 47.27 | 47.27 | 46.95 | -0.11% | 135,397 |
| Jul 20, 2026 | 47.31 | 47.32 | 47.31 | 47.32 | 47.00 | -0.12% | 523 |
| Jul 17, 2026 | 47.41 | 47.41 | 47.36 | 47.38 | 47.06 | 0.01% | 1,460 |
| Jul 16, 2026 | 47.34 | 47.37 | 47.34 | 47.37 | 47.05 | 0.03% | 4,592 |
| Jul 15, 2026 | 47.33 | 47.36 | 47.33 | 47.36 | 47.04 | 0.14% | 1,442 |
| Jul 14, 2026 | 47.29 | 47.30 | 47.27 | 47.29 | 46.97 | 0.17% | 1,435 |
| Jul 13, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 46.89 | -0.16% | 369 |
| Jul 10, 2026 | 47.31 | 47.31 | 47.28 | 47.29 | 46.97 | -0.07% | 813 |
| Jul 9, 2026 | 47.31 | 47.34 | 47.31 | 47.32 | 47.00 | 0.12% | 1,100 |
| Jul 8, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 46.95 | -0.10% | 402 |
| Jul 7, 2026 | 47.33 | 47.33 | 47.31 | 47.31 | 46.99 | -0.14% | 1,500 |
| Jul 6, 2026 | 47.38 | 47.40 | 47.37 | 47.38 | 47.06 | 0.01% | 1,828 |
| Jul 2, 2026 | 47.37 | 47.37 | 47.36 | 47.37 | 47.05 | 0.13% | 1,607 |
| Jul 1, 2026 | 47.34 | 47.35 | 47.31 | 47.31 | 46.99 | -0.03% | 1,444 |
| Jun 30, 2026 | 47.39 | 47.39 | 47.32 | 47.32 | 47.00 | -0.11% | 1,082 |