WisdomTree Mortgage Plus Bond Fund (MTGP) Historical Stock Data

42.69 ↑0.25 (0.58%)

As of May 1, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, MTGP is up 0.09% a day on average. There have been 21 days where WisdomTree Mortgage Plus Bond Fund closed green and 9 days where MTGP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	42.68	42.69	↑$0.01 (0.03%)	42.62	42.77	8.62K
2024-05-02	42.33	42.45	↑$0.12 (0.28%)	42.33	42.52	731
2024-05-01	42.16	42.29	↑$0.13 (0.31%)	42.15	42.36	7.67K
2024-04-30	42.24	42.16	↓$0.08 (-0.19%)	42.09	42.28	13.95K
2024-04-29	42.44	42.33	↓$0.11 (-0.25%)	42.24	42.44	18.83K
2024-04-26	42.26	42.20	↓$0.06 (-0.14%)	42.11	42.29	24.35K
2024-04-25	42.04	42.16	↑$0.12 (0.29%)	42.04	42.19	2.04K
2024-04-24	42.25	42.31	↑$0.07 (0.16%)	42.25	42.31	3K
2024-04-23	42.30	42.51	↑$0.21 (0.51%)	42.30	42.60	13.50K
2024-04-22	42.31	42.44	↑$0.12 (0.29%)	42.31	42.51	10.72K
2024-04-19	42.39	42.44	↑$0.05 (0.11%)	42.32	42.51	5K
2024-04-18	42.45	42.40	↓$0.05 (-0.12%)	42.38	42.45	1.56K
2024-04-17	42.35	42.47	↑$0.12 (0.28%)	42.33	42.53	24.58K
2024-04-16	42.26	42.27	↑$0.01 (0.02%)	42.21	42.35	13.32K
2024-04-15	42.41	42.41	↑$0.00 (0.00%)	42.41	42.45	2.13K
2024-04-12	42.69	42.71	↑$0.02 (0.05%)	42.66	42.80	4.02K
2024-04-11	42.73	42.56	↓$0.17 (-0.39%)	42.44	42.73	9.63K
2024-04-10	42.69	42.64	↓$0.05 (-0.12%)	42.64	42.84	1.91K
2024-04-09	43.03	43.09	↑$0.06 (0.14%)	43.02	43.15	4.21K
2024-04-08	42.84	42.94	↑$0.10 (0.23%)	42.82	43.00	2.71K
2024-04-05	43.16	43.03	↓$0.13 (-0.30%)	43.03	43.16	264
2024-04-04	43.05	43.24	↑$0.18 (0.43%)	43.05	43.24	1.15K
2024-04-03	42.88	43.12	↑$0.24 (0.55%)	42.88	43.16	1.74K
2024-04-02	43.10	43.18	↑$0.08 (0.18%)	43.00	43.21	13.69K
2024-04-01	43.14	43.21	↑$0.07 (0.16%)	43.14	43.22	6.43K
2024-03-28	43.46	43.41	↓$0.06 (-0.13%)	43.39	43.46	4K
2024-03-27	43.53	43.52	↓$0.01 (-0.02%)	43.42	43.54	1.29K
2024-03-26	43.38	43.43	↑$0.05 (0.12%)	43.34	43.50	1.84K
2024-03-25	43.32	43.38	↑$0.06 (0.13%)	43.32	43.43	2.78K
2024-03-22	43.29	43.37	↑$0.08 (0.18%)	43.29	43.45	709