WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
BATS: SHAG · Real-Time Price · USD
47.35
-0.09 (-0.18%)
May 26, 2026, 4:00 PM EDT - Market closed
SHAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 47.33 | 47.35 | 47.33 | 47.35 | 47.35 | -0.17% | 1,288 |
| May 22, 2026 | 47.42 | 47.45 | 47.42 | 47.44 | 47.44 | - | 3,629 |
| May 21, 2026 | 47.39 | 47.43 | 47.39 | 47.43 | 47.43 | - | 6,378 |
| May 20, 2026 | 47.31 | 47.45 | 47.31 | 47.44 | 47.44 | 0.27% | 4,169 |
| May 19, 2026 | 47.32 | 47.32 | 47.30 | 47.31 | 47.31 | -0.19% | 1,885 |
| May 18, 2026 | 47.41 | 47.42 | 47.36 | 47.40 | 47.40 | -0.01% | 12,945 |
| May 15, 2026 | 47.41 | 47.42 | 47.39 | 47.40 | 47.40 | -0.24% | 14,572 |
| May 14, 2026 | 47.56 | 47.56 | 47.52 | 47.52 | 47.52 | 0.01% | 2,919 |
| May 13, 2026 | 47.51 | 47.53 | 47.51 | 47.51 | 47.51 | -0.05% | 1,096 |
| May 12, 2026 | 47.53 | 47.54 | 47.53 | 47.54 | 47.54 | -0.14% | 893 |
| May 11, 2026 | 47.61 | 47.61 | 47.60 | 47.60 | 47.60 | -0.10% | 1,180 |
| May 8, 2026 | 47.65 | 47.66 | 47.64 | 47.65 | 47.65 | 0.12% | 7,989 |
| May 7, 2026 | 47.67 | 47.67 | 47.59 | 47.60 | 47.60 | -0.13% | 2,575 |
| May 6, 2026 | 47.63 | 47.66 | 47.63 | 47.66 | 47.66 | 0.20% | 4,565 |
| May 5, 2026 | 47.57 | 47.57 | 47.56 | 47.56 | 47.56 | 0.07% | 7,441 |
| May 4, 2026 | 47.52 | 47.53 | 47.51 | 47.53 | 47.53 | -0.15% | 2,609 |
| May 1, 2026 | 47.60 | 47.63 | 47.60 | 47.60 | 47.60 | 0.16% | 2,640 |
| Apr 30, 2026 | 47.56 | 47.59 | 47.52 | 47.52 | 47.52 | -0.02% | 2,537 |
| Apr 29, 2026 | 47.61 | 47.61 | 47.53 | 47.53 | 47.53 | -0.18% | 2,577 |
| Apr 28, 2026 | 47.60 | 47.62 | 47.60 | 47.62 | 47.62 | -0.06% | 3,568 |
| Apr 27, 2026 | 47.68 | 47.68 | 47.65 | 47.65 | 47.65 | -0.10% | 2,220 |
| Apr 24, 2026 | 47.80 | 47.86 | 47.80 | 47.86 | 47.70 | 0.15% | 4,288 |
| Apr 23, 2026 | 47.83 | 47.83 | 47.78 | 47.79 | 47.63 | -0.09% | 9,684 |
| Apr 22, 2026 | 47.84 | 47.85 | 47.81 | 47.84 | 47.67 | 0.04% | 1,908 |
| Apr 21, 2026 | 47.88 | 47.88 | 47.82 | 47.82 | 47.65 | -0.15% | 2,473 |
| Apr 20, 2026 | 47.91 | 47.91 | 47.88 | 47.89 | 47.72 | 0.02% | 2,077 |
| Apr 17, 2026 | 47.87 | 47.90 | 47.87 | 47.88 | 47.71 | 0.21% | 4,316 |
| Apr 16, 2026 | 47.80 | 47.84 | 47.78 | 47.78 | 47.61 | -0.02% | 602 |
| Apr 15, 2026 | 47.83 | 47.83 | 47.79 | 47.79 | 47.62 | -0.04% | 13,613 |
| Apr 14, 2026 | 47.80 | 47.81 | 47.78 | 47.81 | 47.64 | 0.15% | 4,824 |
| Apr 13, 2026 | 47.70 | 47.74 | 47.70 | 47.74 | 47.57 | 0.06% | 1,289 |
| Apr 10, 2026 | 47.74 | 47.74 | 47.70 | 47.71 | 47.54 | -0.04% | 800 |
| Apr 9, 2026 | 47.71 | 47.73 | 47.70 | 47.73 | 47.56 | 0.08% | 5,965 |
| Apr 8, 2026 | 47.74 | 47.74 | 47.69 | 47.69 | 47.52 | 0.08% | 2,411 |
| Apr 7, 2026 | 47.58 | 47.65 | 47.55 | 47.65 | 47.48 | 0.13% | 1,555 |
| Apr 6, 2026 | 47.60 | 47.60 | 47.58 | 47.58 | 47.42 | -0.12% | 4,685 |
| Apr 2, 2026 | 47.56 | 47.65 | 47.56 | 47.64 | 47.48 | 0.17% | 3,983 |
| Apr 1, 2026 | 47.59 | 47.59 | 47.55 | 47.56 | 47.40 | -0.04% | 6,870 |
| Mar 31, 2026 | 47.57 | 47.58 | 47.52 | 47.58 | 47.42 | 0.18% | 1,383 |
| Mar 30, 2026 | 47.60 | 47.60 | 47.49 | 47.50 | 47.33 | 0.20% | 2,929 |
| Mar 27, 2026 | 47.35 | 47.41 | 47.34 | 47.40 | 47.24 | 0.13% | 4,241 |
| Mar 26, 2026 | 47.44 | 47.44 | 47.34 | 47.34 | 47.17 | -0.31% | 3,055 |
| Mar 25, 2026 | 47.68 | 47.68 | 47.66 | 47.66 | 47.32 | 0.20% | 2,001 |
| Mar 24, 2026 | 47.62 | 47.65 | 47.56 | 47.57 | 47.23 | -0.25% | 3,653 |
| Mar 23, 2026 | 47.65 | 47.69 | 47.61 | 47.69 | 47.35 | 0.23% | 1,797 |
| Mar 20, 2026 | 47.58 | 47.58 | 47.57 | 47.58 | 47.24 | -0.32% | 3,261 |
| Mar 19, 2026 | 47.64 | 47.73 | 47.64 | 47.73 | 47.39 | -0.04% | 1,719 |
| Mar 18, 2026 | 47.81 | 47.83 | 47.75 | 47.75 | 47.41 | -0.18% | 4,064 |
| Mar 17, 2026 | 47.84 | 47.84 | 47.83 | 47.84 | 47.50 | 0.09% | 2,412 |
| Mar 16, 2026 | 47.80 | 47.80 | 47.78 | 47.79 | 47.45 | 0.17% | 3,934 |