WisdomTree Mortgage Plus Bond Fund (MTGP) Historical Stock Data
43.67 ↑0.10 (0.23%)
As of Market Close on June 6th, 2023.
Historical Data
In the past 30 trading days, MTGP is down -0.01% a day on average. There have been 15 days where WisdomTree Mortgage Plus Bond Fund closed green and 15 days where MTGP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 43.63 | 43.67 | ↑$0.04 (0.10%) | 43.63 | 43.90 | 24.53K |
| 2023-06-05 | 43.58 | 43.57 | ↓$0.01 (-0.01%) | 43.57 | 43.58 | 492 |
| 2023-06-02 | 43.59 | 43.59 | ↑$0.00 (0.00%) | 43.59 | 43.59 | 294 |
| 2023-06-01 | 43.89 | 43.87 | ↓$0.02 (-0.05%) | 43.85 | 43.89 | 1.32K |
| 2023-05-31 | 43.77 | 43.84 | ↑$0.07 (0.15%) | 43.77 | 43.84 | 1.23K |
| 2023-05-30 | 43.41 | 43.65 | ↑$0.24 (0.54%) | 43.41 | 43.80 | 7.93K |
| 2023-05-26 | 43.16 | 43.24 | ↑$0.08 (0.19%) | 43.16 | 43.24 | 881 |
| 2023-05-25 | 43.33 | 43.24 | ↓$0.09 (-0.22%) | 43.24 | 43.41 | 482 |
| 2023-05-24 | 43.51 | 43.52 | ↑$0.02 (0.03%) | 43.51 | 43.54 | 1.03K |
| 2023-05-23 | 43.52 | 43.66 | ↑$0.13 (0.31%) | 43.52 | 43.67 | 1.33K |
| 2023-05-22 | 43.71 | 43.65 | ↓$0.06 (-0.15%) | 43.65 | 43.71 | 294 |
| 2023-05-19 | 43.79 | 43.72 | ↓$0.07 (-0.16%) | 43.72 | 43.79 | 424 |
| 2023-05-18 | 43.81 | 43.81 | ↑$0.00 (0.00%) | 43.81 | 43.81 | 191 |
| 2023-05-17 | 44.08 | 44.08 | ↑$0.00 (0.00%) | 44.08 | 44.08 | 252 |
| 2023-05-16 | 44.13 | 44.17 | ↑$0.04 (0.09%) | 44.13 | 44.17 | 355 |
| 2023-05-15 | 44.32 | 44.31 | ↓$0.01 (-0.02%) | 44.25 | 44.36 | 5.59K |
| 2023-05-12 | 44.57 | 44.45 | ↓$0.13 (-0.28%) | 44.45 | 44.57 | 219 |
| 2023-05-11 | 44.48 | 44.48 | ↑$0.00 (0.00%) | 44.48 | 44.48 | 75 |
| 2023-05-10 | 44.33 | 44.31 | ↓$0.02 (-0.06%) | 44.31 | 44.33 | 1.07K |
| 2023-05-09 | 44.23 | 44.18 | ↓$0.05 (-0.11%) | 44.18 | 44.23 | 457 |
| 2023-05-08 | 44.35 | 44.30 | ↓$0.05 (-0.12%) | 44.30 | 44.35 | 1.45K |
| 2023-05-05 | 44.49 | 44.42 | ↓$0.07 (-0.16%) | 44.42 | 44.49 | 1.01K |
| 2023-05-04 | 44.54 | 44.62 | ↑$0.08 (0.17%) | 44.53 | 44.62 | 1.93K |
| 2023-05-03 | 44.46 | 44.46 | ↑$0.00 (0.00%) | 44.46 | 44.46 | 98 |
| 2023-05-02 | 44.13 | 44.13 | ↑$0.00 (0.00%) | 44.13 | 44.13 | 127 |
| 2023-05-01 | 44.15 | 44.13 | ↓$0.02 (-0.05%) | 44.11 | 44.22 | 5.43K |
| 2023-04-28 | 44.21 | 44.13 | ↓$0.09 (-0.19%) | 44.13 | 44.21 | 1.14K |
| 2023-04-27 | 44.11 | 44.11 | ↓$0.00 (-0.01%) | 44.08 | 44.11 | 1.39K |
| 2023-04-26 | 44.46 | 44.29 | ↓$0.17 (-0.38%) | 44.18 | 44.46 | 8.72K |
| 2023-04-25 | 44.27 | 44.27 | ↑$0.00 (0.00%) | 44.27 | 44.27 | 188 |
Create an account or log in to view more rows.
No comments yet. Be the first.