Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Wisdomtree Mortgage Plus Bond Fund (MTGP)
Wisdomtree Mortgage Plus Bond Fund (MTGP) Historical

MTGP Wisdomtree Mortgage Plus Bond Fund

43.38

-0.15 (-0.34%)

Last Updated: 11:31:06

Delayed by 15 minutes

MTGP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	43.53	0.15	0.35%	43.38	43.53	43.38	2,577
Jun 17 2024	43.38	-0.16	-0.36%	43.44	43.46	43.30	2,050
Jun 14 2024	43.535	0.04	0.09%	43.62	43.62	43.53	1,486
Jun 13 2024	43.494	0.23	0.53%	43.42	43.51	43.34	2,190
Jun 12 2024	43.2634	0.20	0.47%	43.41	43.4232	43.2634	2,327
Jun 11 2024	43.06	0.17	0.40%	42.91	43.06	42.86	3,087
Jun 10 2024	42.8868	-0.05	-0.11%	42.8773	42.95	42.77	1,748
Jun 07 2024	42.935	-0.28	-0.64%	42.99	43.0499	42.90	1,307
Jun 06 2024	43.21	0.01	0.01%	43.33	43.33	43.19	4,527
Jun 05 2024	43.2043	0.07	0.17%	43.21	43.26	43.08	2,865
Jun 04 2024	43.1319	0.19	0.45%	43.06	43.16	43.01	11,798
Jun 03 2024	42.94	0.21	0.50%	42.83	42.94	42.83	1,799
May 31 2024	42.7258	0.14	0.33%	42.72	42.78	42.66	3,037
May 30 2024	42.5841	0.12	0.29%	42.61	42.6233	42.48	2,485
May 29 2024	42.46	-0.14	-0.33%	42.49	42.49	42.4377	1,124
May 28 2024	42.60	-0.15	-0.35%	42.81	42.81	42.532	1,795
May 24 2024	42.75	-0.13	-0.29%	42.68	42.75	42.68	4,855
May 23 2024	42.875	-0.17	-0.39%	42.84	42.93	42.77	3,551
May 22 2024	43.045	-0.04	-0.09%	42.99	43.05	42.99	882
May 21 2024	43.085	0.10	0.23%	43.08	43.15	43.04	626
May 20 2024	42.986	-0.09	-0.21%	43.09	43.09	42.93	3,323
May 17 2024	43.075	-0.18	-0.42%	43.25	43.25	43.0001	5,844
May 16 2024	43.255	-0.02	-0.03%	43.36	43.36	43.2202	2,296
May 15 2024	43.27	0.31	0.71%	43.26	43.29	43.26	712
May 14 2024	42.965	0.10	0.22%	42.94	43.0291	42.90	4,002
May 13 2024	42.87	0.04	0.10%	42.93	42.93	42.78	6,675
May 10 2024	42.8276	-0.08	-0.19%	42.84	42.91	42.7501	10,470
May 09 2024	42.91	0.10	0.23%	42.84	42.99	42.84	8,131
May 08 2024	42.813	-0.04	-0.09%	42.86	42.89	42.813	3,920
May 07 2024	42.85	0.12	0.27%	42.86	42.89	42.84	1,003
May 06 2024	42.735	0.04	0.10%	42.65	42.7527	42.6408	3,302
May 03 2024	42.6934	0.25	0.58%	42.77	42.77	42.6201	8,624
May 02 2024	42.4481	0.16	0.38%	42.25	42.52	42.25	731
May 01 2024	42.2893	0.13	0.31%	42.16	42.36	42.15	7,671
Apr 30 2024	42.1585	-0.17	-0.41%	42.20	42.28	42.0716	13,945
Apr 29 2024	42.3324	0.13	0.32%	42.30	42.4399	42.24	18,830
Apr 26 2024	42.1988	0.04	0.09%	42.19	42.31	42.11	24,349
Apr 25 2024	42.16	-0.15	-0.37%	42.04	42.1915	42.04	2,035
Apr 24 2024	42.3147	-0.20	-0.47%	42.27	42.3147	42.245	3,003
Apr 23 2024	42.5145	0.08	0.19%	42.30	42.60	42.30	13,500
Apr 22 2024	42.435	-0.01	-0.01%	42.33	42.51	42.314	10,721
Apr 19 2024	42.44	0.04	0.10%	42.41	42.51	42.3244	5,000
Apr 18 2024	42.3973	-0.07	-0.17%	42.45	42.45	42.37	1,560
Apr 17 2024	42.4706	0.20	0.47%	42.37	42.53	42.33	24,576
Apr 16 2024	42.2699	-0.14	-0.33%	42.2606	42.35	42.19	13,315
Apr 15 2024	42.4103	-0.30	-0.70%	42.45	42.4536	42.41	2,125
Apr 12 2024	42.7083	0.15	0.34%	42.69	42.80	42.64	4,022
Apr 11 2024	42.5619	-0.08	-0.18%	42.73	42.73	42.4401	9,628
Apr 10 2024	42.64	-0.45	-1.04%	42.77	42.84	42.64	1,837
Apr 09 2024	43.09	0.15	0.35%	43.04	43.15	43.02	4,209
Apr 08 2024	42.94	-0.09	-0.21%	42.92	43.00	42.82	2,709
Apr 05 2024	43.0284	-0.21	-0.48%	43.04	43.16	43.0284	264
Apr 04 2024	43.2358	0.12	0.28%	43.21	43.2358	43.0517	1,148
Apr 03 2024	43.1155	-0.06	-0.14%	42.97	43.16	42.88	1,738
Apr 02 2024	43.1781	-0.03	-0.07%	43.10	43.21	43.00	13,632
Apr 01 2024	43.2101	-0.19	-0.45%	43.32	43.32	43.14	6,430
Mar 28 2024	43.405	-0.12	-0.26%	43.42	43.461	43.39	4,001
Mar 27 2024	43.52	0.09	0.21%	43.53	43.55	43.4176	1,290
Mar 26 2024	43.43	0.05	0.12%	43.34	43.4952	43.34	1,835
Mar 25 2024	43.3781	0.01	0.02%	43.37	43.43	43.318	2,784
Mar 22 2024	43.3705	0.00	0.00%	43.44	43.45	43.2907	709

Wisdomtree Mortgage Plus

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions