WisdomTree Mortgage Plus Bond Fund (MTGP) Historical Stock Data

44.41 ↓0.18 (-0.41%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MTGP is up 0.08% a day on average. There have been 19 days where WisdomTree Mortgage Plus Bond Fund closed green and 11 days where MTGP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-10-17	44.48	44.41	↓$0.07 (-0.15%)	44.40	44.48	2.06K
2024-10-16	44.62	44.60	↓$0.02 (-0.05%)	44.55	44.65	6.38K
2024-10-15	44.47	44.59	↑$0.11 (0.25%)	44.47	44.60	3.68K
2024-10-14	44.36	44.69	↑$0.33 (0.74%)	44.36	44.69	1.04K
2024-10-11	44.47	44.48	↑$0.01 (0.02%)	44.41	44.49	2.52K
2024-10-10	44.50	44.46	↓$0.04 (-0.09%)	44.38	44.52	7.42K
2024-10-09	44.54	44.52	↓$0.02 (-0.05%)	44.47	44.56	5.06K
2024-10-08	44.51	44.55	↑$0.04 (0.09%)	44.41	44.55	3.55K
2024-10-07	44.52	44.39	↓$0.13 (-0.29%)	44.38	44.59	4.84K
2024-10-04	44.74	44.67	↓$0.07 (-0.16%)	44.62	44.74	1.45K
2024-10-03	44.98	44.98	↑$0.01 (0.02%)	44.94	45.04	2.30K
2024-10-02	45.05	45.12	↑$0.07 (0.15%)	45.05	45.12	5.50K
2024-10-01	45.17	45.21	↑$0.04 (0.09%)	45.17	45.25	6.67K
2024-09-30	45.20	45.08	↓$0.12 (-0.26%)	45.08	45.20	432
2024-09-27	45.05	45.18	↑$0.13 (0.28%)	45.05	45.38	3.05K
2024-09-26	45.08	45.10	↑$0.02 (0.03%)	45.07	45.16	7.87K
2024-09-25	45.11	45.11	↓$0.00 (-0.01%)	45.07	45.16	1.73K
2024-09-24	45.27	45.33	↑$0.06 (0.13%)	45.24	45.53	12.31K
2024-09-23	45.05	45.20	↑$0.15 (0.32%)	45.05	45.25	3.21K
2024-09-20	45.27	45.32	↑$0.04 (0.10%)	45.24	45.40	7.50K
2024-09-19	45.28	45.23	↓$0.05 (-0.12%)	45.23	45.28	227
2024-09-18	45.33	45.28	↓$0.05 (-0.11%)	45.20	45.33	1.81K
2024-09-17	45.35	45.40	↑$0.04 (0.10%)	45.35	45.41	2.69K
2024-09-16	45.46	45.80	↑$0.34 (0.75%)	45.40	45.80	7.03K
2024-09-13	45.36	45.38	↑$0.02 (0.04%)	45.36	45.39	369
2024-09-12	45.33	45.30	↓$0.03 (-0.08%)	45.24	45.33	3.83K
2024-09-11	45.35	45.36	↑$0.01 (0.02%)	45.35	45.36	815
2024-09-10	45.36	45.36	↑$0.00 (0.00%)	45.36	45.36	511
2024-09-09	45.09	45.28	↑$0.19 (0.42%)	45.09	45.28	3.37K
2024-09-06	45.04	45.12	↑$0.09 (0.20%)	45.04	45.19	1.72K