WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
BATS: SHAG · Real-Time Price · USD
47.97
-0.01 (-0.03%)
Mar 6, 2026, 4:00 PM EST - Market closed
SHAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.95 | 47.99 | 47.95 | 47.97 | 47.97 | -0.03% | 4,908 |
| Mar 5, 2026 | 48.07 | 48.07 | 47.94 | 47.98 | 47.98 | -0.14% | 1,204 |
| Mar 4, 2026 | 48.06 | 48.06 | 48.02 | 48.05 | 48.05 | -0.05% | 5,327 |
| Mar 3, 2026 | 47.97 | 48.08 | 47.97 | 48.07 | 48.07 | -0.04% | 11,212 |
| Mar 2, 2026 | 48.08 | 48.09 | 48.07 | 48.09 | 48.09 | -0.19% | 4,251 |
| Feb 27, 2026 | 48.18 | 48.18 | 48.17 | 48.18 | 48.18 | 0.11% | 2,710 |
| Feb 26, 2026 | 48.13 | 48.13 | 48.12 | 48.12 | 48.12 | 0.05% | 1,785 |
| Feb 25, 2026 | 48.09 | 48.10 | 48.08 | 48.10 | 48.10 | -0.02% | 1,189 |
| Feb 24, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -0.35% | 2,153 |
| Feb 23, 2026 | 48.25 | 48.28 | 48.25 | 48.27 | 48.12 | 0.08% | 6,370 |
| Feb 20, 2026 | 48.21 | 48.24 | 48.21 | 48.24 | 48.09 | 0.06% | 1,607 |
| Feb 19, 2026 | 48.21 | 48.21 | 48.19 | 48.21 | 48.06 | -0.02% | 3,135 |
| Feb 18, 2026 | 48.20 | 48.22 | 48.20 | 48.22 | 48.07 | -0.02% | 6,019 |
| Feb 17, 2026 | 48.23 | 48.24 | 48.22 | 48.23 | 48.08 | - | 7,812 |
| Feb 13, 2026 | 48.21 | 48.23 | 48.21 | 48.23 | 48.08 | 0.16% | 4,042 |
| Feb 12, 2026 | 48.12 | 48.16 | 48.12 | 48.15 | 48.00 | 0.12% | 13,255 |
| Feb 11, 2026 | 48.09 | 48.09 | 48.08 | 48.09 | 47.94 | -0.09% | 5,287 |
| Feb 10, 2026 | 48.15 | 48.15 | 48.13 | 48.14 | 47.99 | 0.09% | 1,955 |
| Feb 9, 2026 | 48.09 | 48.10 | 48.08 | 48.09 | 47.94 | 0.02% | 7,901 |
| Feb 6, 2026 | 48.11 | 48.11 | 48.04 | 48.08 | 47.93 | - | 10,192 |
| Feb 5, 2026 | 48.05 | 48.10 | 48.05 | 48.08 | 47.93 | 0.24% | 23,088 |
| Feb 4, 2026 | 47.95 | 47.97 | 47.95 | 47.97 | 47.82 | - | 1,825 |
| Feb 3, 2026 | 47.96 | 47.97 | 47.96 | 47.97 | 47.82 | - | 498 |
| Feb 2, 2026 | 48.03 | 48.03 | 47.96 | 47.97 | 47.82 | -0.10% | 3,526 |
| Jan 30, 2026 | 47.99 | 48.02 | 47.99 | 48.02 | 47.87 | 0.11% | 3,969 |
| Jan 29, 2026 | 47.96 | 47.97 | 47.96 | 47.96 | 47.81 | 0.04% | 7,053 |
| Jan 28, 2026 | 47.93 | 47.94 | 47.93 | 47.94 | 47.79 | - | 4,685 |
| Jan 27, 2026 | 47.94 | 47.95 | 47.93 | 47.94 | 47.79 | -0.34% | 15,314 |
| Jan 26, 2026 | 48.11 | 48.12 | 48.10 | 48.11 | 47.76 | 0.07% | 11,933 |
| Jan 23, 2026 | 48.07 | 48.07 | 48.06 | 48.07 | 47.73 | 0.05% | 2,920 |
| Jan 22, 2026 | 48.05 | 48.05 | 48.04 | 48.05 | 47.70 | 0.02% | 5,087 |
| Jan 21, 2026 | 48.03 | 48.04 | 48.03 | 48.04 | 47.69 | 0.04% | 4,247 |
| Jan 20, 2026 | 48.03 | 48.08 | 48.01 | 48.02 | 47.67 | -0.07% | 3,863 |
| Jan 16, 2026 | 48.06 | 48.06 | 48.03 | 48.05 | 47.71 | -0.07% | 4,402 |
| Jan 15, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 47.74 | -0.04% | 397 |
| Jan 14, 2026 | 48.08 | 48.11 | 48.08 | 48.11 | 47.76 | 0.07% | 6,759 |
| Jan 13, 2026 | 48.06 | 48.07 | 48.06 | 48.07 | 47.73 | 0.07% | 4,042 |
| Jan 12, 2026 | 48.01 | 48.05 | 48.01 | 48.04 | 47.69 | 0.01% | 5,499 |
| Jan 9, 2026 | 48.05 | 48.05 | 48.03 | 48.03 | 47.69 | -0.04% | 1,921 |
| Jan 8, 2026 | 48.06 | 48.06 | 48.04 | 48.05 | 47.71 | -0.06% | 10,876 |
| Jan 7, 2026 | 48.09 | 48.10 | 48.07 | 48.08 | 47.74 | 0.02% | 4,142 |
| Jan 6, 2026 | 48.06 | 48.08 | 48.06 | 48.07 | 47.73 | -0.01% | 3,358 |
| Jan 5, 2026 | 48.07 | 48.10 | 48.07 | 48.08 | 47.73 | 0.08% | 670,331 |
| Jan 2, 2026 | 48.05 | 48.05 | 48.02 | 48.04 | 47.69 | 0.01% | 5,262 |
| Dec 31, 2025 | 48.05 | 48.06 | 48.03 | 48.03 | 47.69 | -0.07% | 3,117 |
| Dec 30, 2025 | 48.08 | 48.08 | 48.04 | 48.07 | 47.72 | -0.01% | 1,820 |
| Dec 29, 2025 | 48.07 | 48.07 | 48.05 | 48.07 | 47.73 | 0.10% | 8,551 |
| Dec 26, 2025 | 48.01 | 48.02 | 48.01 | 48.02 | 47.68 | -0.27% | 3,963 |
| Dec 24, 2025 | 48.13 | 48.15 | 48.13 | 48.15 | 47.64 | 0.09% | 749 |
| Dec 23, 2025 | 48.08 | 48.11 | 48.08 | 48.11 | 47.59 | -0.06% | 3,140 |
| Dec 22, 2025 | 48.13 | 48.14 | 48.12 | 48.14 | 47.62 | - | 1,854 |
| Dec 19, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 47.62 | -0.05% | 1,559 |
| Dec 18, 2025 | 48.16 | 48.16 | 48.12 | 48.16 | 47.64 | 0.10% | 3,566 |
| Dec 17, 2025 | 48.12 | 48.12 | 48.09 | 48.11 | 47.60 | -0.02% | 3,812 |
| Dec 16, 2025 | 48.08 | 48.12 | 48.08 | 48.12 | 47.60 | 0.14% | 2,995 |
| Dec 15, 2025 | 48.09 | 48.09 | 48.06 | 48.06 | 47.54 | 0.03% | 1,253 |
| Dec 12, 2025 | 48.06 | 48.06 | 48.04 | 48.04 | 47.53 | -0.01% | 3,519 |
| Dec 11, 2025 | 48.08 | 48.08 | 48.04 | 48.04 | 47.53 | 0.04% | 3,765 |
| Dec 10, 2025 | 47.95 | 48.03 | 47.95 | 48.03 | 47.51 | 0.17% | 8,559 |
| Dec 9, 2025 | 48.00 | 48.00 | 47.94 | 47.95 | 47.43 | -0.08% | 2,669 |
| Dec 8, 2025 | 47.98 | 48.00 | 47.96 | 47.99 | 47.47 | -0.06% | 4,491 |
| Dec 5, 2025 | 48.04 | 48.04 | 48.00 | 48.02 | 47.50 | -0.06% | 2,838 |
| Dec 4, 2025 | 48.05 | 48.06 | 48.04 | 48.05 | 47.53 | -0.05% | 2,933 |
| Dec 3, 2025 | 48.08 | 48.08 | 48.06 | 48.07 | 47.56 | 0.07% | 13,269 |
| Dec 2, 2025 | 48.03 | 48.04 | 48.03 | 48.04 | 47.52 | 0.02% | 3,386 |
| Dec 1, 2025 | 48.01 | 48.04 | 48.00 | 48.03 | 47.51 | -0.13% | 2,296 |
| Nov 28, 2025 | 48.08 | 48.11 | 48.08 | 48.09 | 47.57 | -0.07% | 1,145 |
| Nov 26, 2025 | 48.09 | 48.12 | 48.05 | 48.12 | 47.60 | 0.06% | 7,259 |
| Nov 25, 2025 | 48.03 | 48.17 | 48.03 | 48.09 | 47.58 | 0.11% | 6,462 |
| Nov 24, 2025 | 48.01 | 48.04 | 48.01 | 48.04 | 47.52 | -0.26% | 2,340 |
| Nov 21, 2025 | 48.16 | 48.16 | 48.14 | 48.16 | 47.49 | 0.14% | 5,484 |
| Nov 20, 2025 | 48.12 | 48.12 | 48.08 | 48.10 | 47.42 | 0.11% | 3,292 |
| Nov 19, 2025 | 48.08 | 48.10 | 48.04 | 48.04 | 47.37 | -0.03% | 1,278 |
| Nov 18, 2025 | 48.06 | 48.08 | 48.04 | 48.06 | 47.38 | 0.06% | 2,580 |
| Nov 17, 2025 | 48.02 | 48.04 | 48.02 | 48.03 | 47.35 | 0.02% | 3,377 |
| Nov 14, 2025 | 48.06 | 48.06 | 48.01 | 48.02 | 47.34 | -0.04% | 1,220 |
| Nov 13, 2025 | 48.03 | 48.05 | 48.03 | 48.04 | 47.36 | -0.08% | 6,074 |
| Nov 12, 2025 | 48.08 | 48.08 | 48.06 | 48.08 | 47.40 | -0.03% | 1,627 |
| Nov 11, 2025 | 48.08 | 48.09 | 48.07 | 48.09 | 47.42 | 0.12% | 3,850 |
| Nov 10, 2025 | 48.03 | 48.04 | 48.03 | 48.03 | 47.36 | -0.04% | 3,025 |
| Nov 7, 2025 | 48.02 | 48.07 | 48.02 | 48.05 | 47.38 | 0.06% | 4,760 |
| Nov 6, 2025 | 47.99 | 48.04 | 47.99 | 48.02 | 47.35 | 0.15% | 2,312 |
| Nov 5, 2025 | 47.95 | 47.95 | 47.94 | 47.95 | 47.28 | -0.11% | 1,441 |
| Nov 4, 2025 | 47.99 | 48.02 | 47.99 | 48.01 | 47.33 | 0.08% | 1,611 |
| Nov 3, 2025 | 47.97 | 47.97 | 47.96 | 47.97 | 47.29 | -0.04% | 3,108 |
| Oct 31, 2025 | 47.98 | 47.99 | 47.97 | 47.99 | 47.31 | 0.01% | 4,571 |
| Oct 30, 2025 | 48.05 | 48.05 | 47.95 | 47.98 | 47.31 | -0.05% | 3,144 |
| Oct 29, 2025 | 48.11 | 48.11 | 48.00 | 48.01 | 47.33 | -0.22% | 3,828 |
| Oct 28, 2025 | 48.09 | 48.11 | 48.07 | 48.11 | 47.44 | -0.37% | 4,497 |
| Oct 27, 2025 | 48.27 | 48.29 | 48.26 | 48.29 | 47.44 | 0.01% | 2,049 |
| Oct 24, 2025 | 48.29 | 48.29 | 48.27 | 48.29 | 47.43 | 0.05% | 1,762 |
| Oct 23, 2025 | 48.25 | 48.27 | 48.25 | 48.26 | 47.41 | -0.06% | 609 |
| Oct 22, 2025 | 48.28 | 48.29 | 48.28 | 48.29 | 47.44 | - | 2,282 |
| Oct 21, 2025 | 48.31 | 48.32 | 48.27 | 48.29 | 47.44 | 0.04% | 5,668 |
| Oct 20, 2025 | 48.26 | 48.28 | 48.25 | 48.27 | 47.42 | 0.03% | 3,695 |
| Oct 17, 2025 | 48.27 | 48.27 | 48.24 | 48.26 | 47.40 | -0.09% | 2,671 |
| Oct 16, 2025 | 48.19 | 48.31 | 48.19 | 48.30 | 47.45 | 0.21% | 3,076 |
| Oct 15, 2025 | 48.23 | 48.23 | 48.18 | 48.20 | 47.35 | -0.02% | 4,353 |
| Oct 14, 2025 | 48.15 | 48.26 | 48.15 | 48.21 | 47.36 | 0.08% | 7,420 |
| Oct 13, 2025 | 48.15 | 48.17 | 48.11 | 48.17 | 47.32 | 0.09% | 2,325 |