MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SHAG — WisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund
Cboe BZXWisdomTree Yield Enhanced U.S. Short-Term Aggregate Bond Fund
$46.54
+0.05(+0.11%)
- O
- 46.50
- H
- 46.56
- L
- 46.50
- V
- 242.89K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$46.54
Period Return-2.05%
Period High$48.45
Period Low$46.29
Avg Daily Volume13.7K
Total Trading Days365
SHAG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.50 | $46.56 | $46.50 | $46.54 | +$0.05 | +0.11% | 242,893 | $46.50 | $46.50 $46.56 |
| Oct 6, 2026 | $46.48 | $46.51 | $46.48 | $46.49 | +$0.07 | +0.14% | 262,496 | $46.51 | $46.48 $46.51 |
| Oct 5, 2026 | $46.42 | $46.43 | $46.39 | $46.43 | +$0.04 | +0.08% | 2,449 | $46.41 | $46.39 $46.43 |
| Oct 2, 2026 | $46.53 | $46.53 | $46.39 | $46.39 | $-0.07 | -0.15% | 8,784 | $46.44 | $46.39 $46.53 |
| Oct 1, 2026 | $46.37 | $46.47 | $46.36 | $46.46 | +$0.10 | +0.21% | 1,185 | $46.41 | $46.36 $46.47 |
| Sep 30, 2026 | $46.37 | $46.63 | $46.35 | $46.36 | +$0.01 | +0.03% | 79,176 | $46.36 | $46.35 $46.63 |
| Sep 29, 2026 | $46.35 | $46.36 | $46.31 | $46.35 | +$0.04 | +0.09% | 4,666 | $46.34 | $46.31 $46.36 |
| Sep 28, 2026 | $46.34 | $46.34 | $46.29 | $46.31 | $-0.13 | -0.28% | 3,716 | $46.30 | $46.29 $46.34 |
| Sep 25, 2026 | $46.37 | $46.44 | $46.35 | $46.44 | $-0.09 | -0.19% | 5,528 | $46.38 | $46.35 $46.44 |
| Sep 24, 2026 | $46.58 | $46.59 | $46.50 | $46.53 | $-0.12 | -0.26% | 4,902 | $46.55 | $46.50 $46.59 |
| Sep 23, 2026 | $46.57 | $46.65 | $46.48 | $46.65 | $-0.11 | -0.24% | 39,786 | $46.58 | $46.48 $46.65 |
| Sep 22, 2026 | $46.70 | $46.82 | $46.70 | $46.76 | +$0.06 | +0.14% | 35,852 | $46.73 | $46.70 $46.82 |
| Sep 21, 2026 | $46.69 | $46.77 | $46.69 | $46.70 | +$0.04 | +0.08% | 165,070 | $46.75 | $46.69 $46.77 |
| Sep 18, 2026 | $46.68 | $46.68 | $46.66 | $46.66 | $-0.05 | -0.11% | 1,157 | $46.67 | $46.66 $46.68 |
| Sep 17, 2026 | $46.72 | $46.72 | $46.71 | $46.72 | +$0.09 | +0.18% | 3,239 | $46.72 | $46.71 $46.72 |
| Sep 16, 2026 | $46.67 | $46.77 | $46.63 | $46.63 | $-0.04 | -0.09% | 8,699 | $46.71 | $46.63 $46.77 |
| Sep 15, 2026 | $46.77 | $46.77 | $46.67 | $46.67 | $-0.04 | -0.07% | 16,752 | $46.69 | $46.67 $46.77 |
| Sep 14, 2026 | $46.71 | $46.77 | $46.67 | $46.71 | $-0.02 | -0.03% | 56,039 | $46.73 | $46.67 $46.77 |
| Sep 11, 2026 | $46.78 | $46.78 | $46.72 | $46.72 | $-0.07 | -0.15% | 1,562 | $46.77 | $46.72 $46.78 |
| Sep 10, 2026 | $46.85 | $46.87 | $46.78 | $46.79 | $-0.17 | -0.36% | 17,005 | $46.81 | $46.78 $46.87 |
| Sep 9, 2026 | $46.96 | $46.97 | $46.96 | $46.96 | $-0.05 | -0.12% | 1,308 | $46.97 | $46.96 $46.97 |
| Sep 8, 2026 | $47.02 | $47.04 | $47.01 | $47.01 | $-0.00 | +0.00% | 2,073 | $47.02 | $47.01 $47.04 |
| Sep 4, 2026 | $47.07 | $47.09 | $47.01 | $47.02 | $-0.05 | -0.10% | 171,854 | $47.09 | $47.01 $47.09 |
| Sep 3, 2026 | $47.08 | $47.10 | $47.06 | $47.06 | +$0.04 | +0.09% | 6,275 | $47.09 | $47.06 $47.10 |
| Sep 2, 2026 | $46.92 | $47.02 | $46.92 | $47.02 | $-0.06 | -0.13% | 2,377 | $46.99 | $46.92 $47.02 |
| Sep 1, 2026 | $47.03 | $47.08 | $47.00 | $47.08 | $-0.05 | -0.10% | 20,580 | $47.03 | $47.00 $47.08 |
| Aug 31, 2026 | $47.12 | $47.13 | $47.10 | $47.13 | +$0.02 | +0.04% | 220,908 | $47.13 | $47.10 $47.13 |
| Aug 28, 2026 | $47.28 | $47.31 | $47.11 | $47.11 | $-0.11 | -0.24% | 38,232 | $47.17 | $47.11 $47.31 |
| Aug 27, 2026 | $47.25 | $47.25 | $47.22 | $47.22 | +$0.03 | +0.05% | 3,303 | $47.24 | $47.22 $47.25 |
| Aug 26, 2026 | $47.27 | $47.27 | $47.20 | $47.20 | $-0.31 | -0.64% | 2,072 | $47.22 | $47.20 $47.27 |