WisdomTree Mortgage Plus Bond Fund (MTGP) Historical Stock Data
42.64 ↓0.15 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MTGP is down -0.10% a day on average. There have been 10 days where WisdomTree Mortgage Plus Bond Fund closed green and 20 days where MTGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 42.68 | 42.64 | ↓$0.04 (-0.09%) | 42.58 | 42.71 | 22.70K |
| 2025-01-13 | 42.69 | 42.79 | ↑$0.10 (0.23%) | 42.57 | 42.79 | 6.11K |
| 2025-01-10 | 42.80 | 42.72 | ↓$0.08 (-0.18%) | 42.45 | 42.80 | 6.78K |
| 2025-01-08 | 42.92 | 42.94 | ↑$0.01 (0.03%) | 42.86 | 43.00 | 7.92K |
| 2025-01-07 | 43.05 | 42.91 | ↓$0.14 (-0.33%) | 42.84 | 43.05 | 8.41K |
| 2025-01-06 | 43.06 | 43.04 | ↓$0.02 (-0.06%) | 42.98 | 43.18 | 13.81K |
| 2025-01-03 | 43.19 | 43.10 | ↓$0.09 (-0.21%) | 43.06 | 43.41 | 31.63K |
| 2025-01-02 | 43.25 | 43.14 | ↓$0.11 (-0.25%) | 43.07 | 43.39 | 63.14K |
| 2024-12-31 | 43.28 | 43.20 | ↓$0.08 (-0.19%) | 43.06 | 43.28 | 3.68K |
| 2024-12-30 | 43.22 | 43.15 | ↓$0.07 (-0.17%) | 43.12 | 43.22 | 2.27K |
| 2024-12-27 | 43.01 | 43.03 | ↑$0.02 (0.03%) | 42.99 | 43.15 | 2.96K |
| 2024-12-26 | 42.96 | 43.04 | ↑$0.08 (0.19%) | 42.96 | 43.04 | 4.39K |
| 2024-12-24 | 43.22 | 43.31 | ↑$0.09 (0.20%) | 43.22 | 43.31 | 2.35K |
| 2024-12-23 | 43.33 | 43.33 | ↓$0.00 (0.00%) | 43.32 | 43.36 | 1.79K |
| 2024-12-20 | 43.51 | 43.44 | ↓$0.07 (-0.16%) | 43.42 | 43.58 | 7.92K |
| 2024-12-19 | 43.32 | 43.30 | ↓$0.02 (-0.06%) | 43.29 | 43.32 | 1.20K |
| 2024-12-18 | 43.79 | 43.41 | ↓$0.38 (-0.86%) | 43.41 | 43.79 | 1.83K |
| 2024-12-17 | 43.80 | 43.73 | ↓$0.07 (-0.16%) | 43.69 | 43.82 | 2.05K |
| 2024-12-16 | 43.90 | 43.81 | ↓$0.09 (-0.21%) | 43.64 | 43.90 | 6.05K |
| 2024-12-13 | 43.76 | 43.70 | ↓$0.06 (-0.14%) | 43.70 | 43.76 | 806 |
| 2024-12-12 | 44.04 | 43.89 | ↓$0.15 (-0.35%) | 43.83 | 44.04 | 4.78K |
| 2024-12-11 | 44.18 | 44.05 | ↓$0.13 (-0.28%) | 44.00 | 44.20 | 2.05K |
| 2024-12-10 | 44.10 | 44.07 | ↓$0.03 (-0.06%) | 44.03 | 44.30 | 13.88K |
| 2024-12-09 | 44.25 | 44.12 | ↓$0.13 (-0.29%) | 44.12 | 44.26 | 9.40K |
| 2024-12-06 | 44.23 | 44.28 | ↑$0.05 (0.11%) | 44.23 | 44.30 | 3.64K |
| 2024-12-05 | 44.03 | 44.19 | ↑$0.16 (0.36%) | 44.03 | 44.19 | 2.77K |
| 2024-12-04 | 44.10 | 44.15 | ↑$0.05 (0.12%) | 44.10 | 44.15 | 1.44K |
| 2024-12-03 | 44.21 | 44.05 | ↓$0.17 (-0.38%) | 44.05 | 44.21 | 3.53K |
| 2024-11-29 | 44.10 | 44.11 | ↑$0.00 (0.01%) | 44.10 | 44.11 | 663 |
| 2024-11-27 | 43.92 | 43.97 | ↑$0.05 (0.11%) | 43.92 | 44.01 | 2.66K |
Create an account or log in to view more rows.
$MTGP if your selling dont regret it later
$MTGP breaking out of this wedge sooner than later
$MTGP eyeing for a scalp
$MTGP This was indeed a beautiful day.
$MTGP when is earnings
$MTGP see you on the moon
$MTGP Time to buy here
$MTGP This is just getting warmed up.
$MTGP love this stock!!!!
$MTGP when's the offering?