Skip to main content
WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund (SHAG)
BATS: SHAG · Real-Time Price · USD
48.02
-0.03 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
48.02
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SHAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202548.0448.0448.0048.0248.02-0.06%2,838
Dec 4, 202548.0548.0648.0448.0548.05-0.05%2,933
Dec 3, 202548.0848.0848.0648.0748.070.07%13,269
Dec 2, 202548.0348.0448.0348.0448.040.02%3,386
Dec 1, 202548.0148.0448.0048.0348.03-0.13%2,296
Nov 28, 202548.0848.1148.0848.0948.09-0.07%1,145
Nov 26, 202548.0948.1248.0548.1248.120.06%7,259
Nov 25, 202548.0348.1748.0348.0948.090.11%6,462
Nov 24, 202548.0148.0448.0148.0448.04-0.26%2,340
Nov 21, 202548.1648.1648.1448.1648.000.14%5,484
Nov 20, 202548.1248.1248.0848.1047.940.11%3,292
Nov 19, 202548.0848.1048.0448.0447.88-0.03%1,278
Nov 18, 202548.0648.0848.0448.0647.900.06%2,580
Nov 17, 202548.0248.0448.0248.0347.870.02%3,377
Nov 14, 202548.0648.0648.0148.0247.86-0.04%1,220
Nov 13, 202548.0348.0548.0348.0447.88-0.08%6,074
Nov 12, 202548.0848.0848.0648.0847.92-0.03%1,627
Nov 11, 202548.0848.0948.0748.0947.930.12%3,850
Nov 10, 202548.0348.0448.0348.0347.87-0.04%3,025
Nov 7, 202548.0248.0748.0248.0547.890.06%4,760
Nov 6, 202547.9948.0447.9948.0247.860.15%2,312
Nov 5, 202547.9547.9547.9447.9547.79-0.11%1,441
Nov 4, 202547.9948.0247.9948.0147.850.08%1,611
Nov 3, 202547.9747.9747.9647.9747.81-0.04%3,108
Oct 31, 202547.9847.9947.9747.9947.830.01%4,571
Oct 30, 202548.0548.0547.9547.9847.82-0.05%3,144
Oct 29, 202548.1148.1148.0048.0147.85-0.22%3,828
Oct 28, 202548.0948.1148.0748.1147.95-0.37%4,497
Oct 27, 202548.2748.2948.2648.2947.950.01%2,049
Oct 24, 202548.2948.2948.2748.2947.950.05%1,762
Oct 23, 202548.2548.2748.2548.2647.92-0.06%609
Oct 22, 202548.2848.2948.2848.2947.95-2,282
Oct 21, 202548.3148.3248.2748.2947.950.04%5,668
Oct 20, 202548.2648.2848.2548.2747.930.03%3,695
Oct 17, 202548.2748.2748.2448.2647.92-0.09%2,671
Oct 16, 202548.1948.3148.1948.3047.960.21%3,076
Oct 15, 202548.2348.2348.1848.2047.86-0.02%4,353
Oct 14, 202548.1548.2648.1548.2147.870.08%7,420
Oct 13, 202548.1548.1748.1148.1747.830.09%2,325
Oct 10, 202548.1248.1448.1048.1347.790.14%8,687
Oct 9, 202548.0548.0648.0448.0647.72-0.02%1,845
Oct 8, 202548.1248.1248.0648.0747.73-0.01%6,004
Oct 7, 202548.0548.0948.0548.0847.740.06%3,005
Oct 6, 202548.0748.0748.0448.0547.71-0.07%1,476
Oct 3, 202548.1048.1048.0848.0847.74-0.03%977
Oct 2, 202548.0848.1148.0548.1047.760.07%1,718
Oct 1, 202548.0548.0848.0548.0647.720.18%20,291
Sep 30, 202548.0048.0047.9747.9847.640.01%3,227
Sep 29, 202547.9547.9847.9447.9747.630.08%2,500
Sep 26, 202547.9047.9447.8947.9347.590.06%4,542
Sep 25, 202548.0248.0247.8947.9147.57-0.44%6,299
Sep 24, 202548.1448.1448.1148.1247.64-0.06%5,239
Sep 23, 202548.1348.1548.1148.1547.670.03%2,428
Sep 22, 202548.1448.1548.1148.1347.65-0.03%2,582
Sep 19, 202548.1348.1648.1248.1547.670.03%4,544
Sep 18, 202548.1048.1548.1048.1347.65-0.04%1,252
Sep 17, 202548.2148.2148.1448.1547.67-0.09%4,046
Sep 16, 202548.1748.4548.1748.2047.720.05%11,887
Sep 15, 202548.1648.1848.1648.1747.690.07%3,042
Sep 12, 202548.1248.1648.1248.1447.66-0.08%7,621
Sep 11, 202548.1748.2248.1748.1847.700.10%1,346,897
Sep 10, 202548.1648.1648.1048.1347.650.02%1,335
Sep 9, 202548.1648.1648.1148.1247.64-0.03%7,978
Sep 8, 202548.1348.1648.1048.1347.650.01%3,608
Sep 5, 202548.1548.1548.1348.1347.650.23%469
Sep 4, 202547.9548.0447.9448.0247.540.09%10,459
Sep 3, 202547.9347.9847.9247.9747.490.18%3,093
Sep 2, 202547.8647.9047.8647.8947.41-0.08%1,620
Aug 29, 202547.9247.9447.9047.9347.450.05%2,227
Aug 28, 202547.9347.9347.8847.9047.420.01%3,200
Aug 27, 202547.8647.9047.8647.9047.420.09%854
Aug 26, 202547.8047.8647.8047.8547.38-0.29%3,052
Aug 25, 202547.9747.9947.9647.9947.34-0.06%1,952
Aug 22, 202548.0048.0248.0048.0247.360.36%1,515
Aug 21, 202547.8747.9147.8347.8547.20-0.22%5,149
Aug 20, 202547.8947.9847.8947.9647.300.08%8,540
Aug 19, 202547.8947.9247.8947.9247.260.05%384
Aug 18, 202547.8847.9147.8747.8947.24-0.03%1,382
Aug 15, 202547.9547.9547.9047.9147.25-929
Aug 14, 202547.9147.9447.9047.9047.25-0.11%3,116
Aug 13, 202547.9447.9847.9447.9647.300.18%3,365
Aug 12, 202547.8447.8747.8347.8747.220.03%3,652
Aug 11, 202547.8247.8747.8247.8647.200.03%4,382
Aug 8, 202547.8447.8447.8247.8447.19-0.11%1,387
Aug 7, 202547.8947.9147.8647.9047.240.02%2,237
Aug 6, 202547.8747.9047.8747.8947.230.03%1,670
Aug 5, 202547.8747.8947.8747.8747.22-0.05%3,460
Aug 4, 202547.9147.9147.9047.9047.240.06%2,137
Aug 1, 202547.8347.8747.8347.8747.210.59%1,209
Jul 31, 202547.5847.5947.5847.5946.94-0.01%360
Jul 30, 202547.6147.6947.5947.5946.94-0.10%1,344
Jul 29, 202547.5947.6447.5947.6446.990.13%507
Jul 28, 202547.5547.5847.5547.5846.93-0.38%284
Jul 25, 202547.7647.7647.7647.7646.920.07%558
Jul 24, 202547.7347.7347.7347.7346.89-0.06%199
Jul 23, 202547.7647.7647.7647.7646.92-0.14%241
Jul 22, 202547.8147.8547.8147.8246.980.12%6,611
Jul 21, 202547.7747.7747.7747.7746.930.03%248
Jul 18, 202547.7547.7747.7147.7546.910.16%9,898
Jul 17, 202547.6647.7347.6547.6846.84-0.06%4,642