WisdomTree Mortgage Plus Bond Fund (MTGP) Historical Stock Data

42.31 ↓0.20 (-0.47%)

As of April 24, 2024, 12:59pm EST.

Historical Data

In the past 30 trading days, MTGP is up 0.06% a day on average. There have been 18 days where WisdomTree Mortgage Plus Bond Fund closed green and 12 days where MTGP closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	43.51	43.37	↓$0.14 (-0.32%)	43.30	43.51	1.66K
2024-03-20	43.35	43.43	↑$0.08 (0.18%)	43.35	43.43	5.69K
2024-03-19	43.21	43.20	↓$0.01 (-0.03%)	43.13	43.30	6.07K
2024-03-18	43.15	43.11	↓$0.04 (-0.09%)	43.08	43.15	1.96K
2024-03-15	43.21	43.14	↓$0.07 (-0.17%)	43.07	43.21	10.96K
2024-03-14	43.29	43.24	↓$0.05 (-0.12%)	43.18	43.31	3.11K
2024-03-13	43.55	43.53	↓$0.02 (-0.04%)	43.50	43.59	2.89K