WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
BATS: SHAG · Real-Time Price · USD
47.83
0.00 (-0.01%)
Jun 27, 2025, 4:00 PM - Market closed
SHAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 47.83 | 47.84 | 47.81 | 47.83 | 47.83 | -0.01% | 2,162 |
| Jun 26, 2025 | 47.80 | 47.85 | 47.80 | 47.83 | 47.83 | 0.16% | 3,946 |
| Jun 25, 2025 | 47.70 | 47.76 | 47.70 | 47.76 | 47.76 | -0.27% | 1,979 |
| Jun 24, 2025 | 47.79 | 47.91 | 47.79 | 47.89 | 47.74 | 0.16% | 3,631 |
| Jun 23, 2025 | 47.79 | 47.83 | 47.79 | 47.81 | 47.66 | 0.15% | 2,531 |
| Jun 20, 2025 | 47.73 | 47.78 | 47.73 | 47.74 | 47.59 | 0.04% | 1,080 |
| Jun 18, 2025 | 47.69 | 47.76 | 47.69 | 47.72 | 47.57 | 0.09% | 2,486 |
| Jun 17, 2025 | 47.63 | 47.70 | 47.63 | 47.68 | 47.53 | 0.08% | 1,219 |
| Jun 16, 2025 | 47.65 | 47.68 | 47.62 | 47.64 | 47.49 | 0.01% | 1,898 |
| Jun 13, 2025 | 47.62 | 47.65 | 47.54 | 47.63 | 47.48 | -0.17% | 2,608 |
| Jun 12, 2025 | 47.66 | 47.71 | 47.66 | 47.71 | 47.56 | 0.18% | 1,994 |
| Jun 11, 2025 | 47.58 | 47.65 | 47.58 | 47.63 | 47.48 | 0.12% | 2,298 |
| Jun 10, 2025 | 47.54 | 47.57 | 47.53 | 47.57 | 47.42 | 0.08% | 7,603 |
| Jun 9, 2025 | 47.48 | 47.53 | 47.48 | 47.53 | 47.38 | 0.09% | 4,248 |
| Jun 6, 2025 | 47.50 | 47.50 | 47.49 | 47.49 | 47.34 | -0.26% | 222 |
| Jun 5, 2025 | 47.65 | 47.65 | 47.56 | 47.61 | 47.46 | -0.14% | 5,831 |
| Jun 4, 2025 | 47.64 | 47.68 | 47.61 | 47.68 | 47.53 | 0.25% | 3,124 |
| Jun 3, 2025 | 47.57 | 47.57 | 47.55 | 47.56 | 47.41 | -0.02% | 1,727 |
| Jun 2, 2025 | 47.61 | 47.61 | 47.57 | 47.57 | 47.42 | -0.07% | 3,595 |
| May 30, 2025 | 47.53 | 47.61 | 47.53 | 47.60 | 47.45 | 0.16% | 3,827 |
| May 29, 2025 | 47.53 | 47.56 | 47.49 | 47.52 | 47.37 | 0.11% | 14,478 |
| May 28, 2025 | 47.45 | 47.48 | 47.45 | 47.47 | 47.32 | -0.67% | 5,191 |
| May 27, 2025 | 47.48 | 47.79 | 47.47 | 47.79 | 47.64 | 0.34% | 4,493 |
| May 23, 2025 | 47.64 | 47.67 | 47.63 | 47.63 | 47.29 | 0.06% | 1,514 |
| May 22, 2025 | 47.56 | 47.61 | 47.56 | 47.60 | 47.26 | 0.12% | 2,873 |
| May 21, 2025 | 47.58 | 47.58 | 47.51 | 47.55 | 47.21 | -0.18% | 7,493 |
| May 20, 2025 | 47.64 | 47.64 | 47.63 | 47.63 | 47.29 | 0.03% | 596 |
| May 19, 2025 | 47.51 | 47.62 | 47.51 | 47.62 | 47.28 | 0.04% | 5,710 |
| May 16, 2025 | 47.61 | 47.61 | 47.58 | 47.60 | 47.26 | 0.07% | 3,060 |
| May 15, 2025 | 47.55 | 47.58 | 47.54 | 47.56 | 47.22 | 0.26% | 1,229 |
| May 14, 2025 | 47.50 | 47.50 | 47.44 | 47.44 | 47.10 | -0.15% | 3,363 |
| May 13, 2025 | 47.50 | 47.51 | 47.50 | 47.51 | 47.17 | 0.01% | 3,811 |
| May 12, 2025 | 47.40 | 47.52 | 47.27 | 47.50 | 47.16 | -0.01% | 84,879 |
| May 9, 2025 | 47.54 | 47.58 | 47.51 | 47.51 | 47.17 | - | 5,813 |
| May 8, 2025 | 47.52 | 47.53 | 47.48 | 47.51 | 47.17 | -0.20% | 4,783 |
| May 7, 2025 | 47.57 | 47.60 | 47.57 | 47.60 | 47.26 | 0.29% | 487 |
| May 6, 2025 | 47.53 | 47.63 | 47.46 | 47.46 | 47.13 | -0.14% | 13,488 |
| May 5, 2025 | 47.47 | 47.53 | 47.47 | 47.53 | 47.19 | 0.03% | 3,502 |
| May 2, 2025 | 47.59 | 47.60 | 47.51 | 47.52 | 47.18 | -0.19% | 2,349 |
| May 1, 2025 | 47.68 | 47.68 | 47.61 | 47.61 | 47.27 | -0.19% | 1,927 |
| Apr 30, 2025 | 47.67 | 47.70 | 47.67 | 47.70 | 47.36 | 0.07% | 326 |
| Apr 29, 2025 | 47.64 | 47.68 | 47.62 | 47.66 | 47.32 | 0.14% | 3,275 |
| Apr 28, 2025 | 47.52 | 47.60 | 47.52 | 47.60 | 47.26 | 0.17% | 1,846 |
| Apr 25, 2025 | 47.46 | 47.52 | 47.46 | 47.52 | 47.18 | -0.22% | 282 |
| Apr 24, 2025 | 47.69 | 47.69 | 47.58 | 47.62 | 47.10 | 0.26% | 3,532 |
| Apr 23, 2025 | 47.55 | 47.57 | 47.48 | 47.50 | 46.98 | 0.01% | 1,252 |
| Apr 22, 2025 | 47.52 | 47.54 | 47.49 | 47.49 | 46.97 | -0.06% | 1,638 |
| Apr 21, 2025 | 47.39 | 47.61 | 47.39 | 47.52 | 47.00 | -0.06% | 12,547 |
| Apr 17, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.03 | 0.02% | 511 |
| Apr 16, 2025 | 47.49 | 47.54 | 47.49 | 47.54 | 47.02 | 0.21% | 1,282 |