MTGP Historical Prices
WisdomTree Mortgage Plus Bond Fund · daily open, high, low, close & volume
Trading days
250
Period high
46.17
Period low
41.48
Period change
-3.85%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 42.95 | 43.03 | 42.89 | 42.94 | +0.23% | 12,625 |
| Oct 30, 2026 | 42.92 | 42.92 | 42.79 | 42.84 | +0.32% | 36,132 |
| Oct 29, 2026 | 42.66 | 42.79 | 42.66 | 42.70 | +0.48% | 7,183 |
| Oct 28, 2026 | 42.49 | 42.56 | 42.46 | 42.50 | -0.21% | 7,357 |
| Oct 27, 2026 | 42.60 | 42.61 | 42.47 | 42.59 | -0.33% | 54,908 |
| Oct 26, 2026 | 42.74 | 42.79 | 42.73 | 42.73 | +0.01% | 10,110 |
| Oct 23, 2026 | 42.73 | 42.81 | 42.57 | 42.72 | -0.04% | 24,752 |
| Oct 22, 2026 | 42.57 | 42.90 | 42.52 | 42.74 | +0.76% | 8,119 |
| Oct 21, 2026 | 42.67 | 42.67 | 42.40 | 42.41 | -0.04% | 4,607 |
| Oct 20, 2026 | 42.38 | 42.44 | 42.30 | 42.43 | +0.11% | 5,105 |
| Oct 19, 2026 | 42.40 | 42.52 | 42.30 | 42.38 | -0.20% | 5,110 |
| Oct 16, 2026 | 42.42 | 42.59 | 42.38 | 42.47 | +0.04% | 8,817 |
| Oct 15, 2026 | 42.59 | 42.59 | 42.45 | 42.45 | +0.48% | 3,812 |
| Oct 14, 2026 | 41.96 | 42.30 | 41.96 | 42.25 | +0.14% | 6,250 |
| Oct 13, 2026 | 42.12 | 42.20 | 42.12 | 42.19 | +0.27% | 7,256 |
| Oct 12, 2026 | 42.09 | 42.13 | 41.93 | 42.08 | -0.07% | 5,794 |
| Oct 9, 2026 | 42.00 | 42.11 | 41.99 | 42.11 | +0.14% | 4,455 |
| Oct 8, 2026 | 41.97 | 42.12 | 41.48 | 42.05 | +0.23% | 72,847 |
| Oct 7, 2026 | 41.77 | 42.04 | 41.77 | 41.95 | -0.10% | 5,204 |
| Oct 6, 2026 | 41.97 | 42.05 | 41.94 | 41.99 | +0.18% | 6,641 |
| Oct 5, 2026 | 41.86 | 42.00 | 41.86 | 41.91 | -0.12% | 1,473 |
| Oct 2, 2026 | 42.01 | 42.05 | 41.97 | 41.97 | -0.19% | 4,311 |
| Oct 1, 2026 | 42.09 | 42.13 | 41.79 | 42.05 | +0.20% | 7,302 |
| Sep 30, 2026 | 42.04 | 42.08 | 41.88 | 41.96 | -0.14% | 7,723 |
| Sep 29, 2026 | 41.95 | 42.07 | 41.88 | 42.02 | -0.32% | 3,861 |
| Sep 28, 2026 | 42.20 | 42.26 | 42.10 | 42.16 | -0.40% | 8,917 |
| Sep 25, 2026 | 42.21 | 42.33 | 42.10 | 42.32 | -0.20% | 2,587 |
| Sep 24, 2026 | 42.74 | 42.88 | 42.41 | 42.41 | -0.59% | 6,703 |
| Sep 23, 2026 | 42.74 | 42.83 | 42.58 | 42.66 | -0.84% | 7,842 |
| Sep 22, 2026 | 43.08 | 43.08 | 42.96 | 43.02 | +0.04% | 2,618 |
| Sep 21, 2026 | 42.98 | 43.06 | 42.72 | 43.01 | +0.21% | 4,942 |
| Sep 18, 2026 | 42.93 | 43.05 | 42.88 | 42.91 | -0.43% | 5,531 |
| Sep 17, 2026 | 43.01 | 43.17 | 43.01 | 43.10 | +0.50% | 2,743 |
| Sep 16, 2026 | 43.05 | 43.06 | 42.88 | 42.88 | +0.01% | 2,372 |
| Sep 15, 2026 | 42.82 | 42.95 | 42.77 | 42.88 | -0.16% | 4,771 |
| Sep 14, 2026 | 42.87 | 43.03 | 42.87 | 42.95 | -0.01% | 1,861 |
| Sep 11, 2026 | 43.05 | 43.07 | 42.89 | 42.95 | -0.15% | 11,013 |
| Sep 10, 2026 | 43.20 | 43.20 | 43.02 | 43.02 | -0.75% | 7,876 |
| Sep 9, 2026 | 43.36 | 43.47 | 43.29 | 43.34 | -0.13% | 8,714 |
| Sep 8, 2026 | 43.53 | 43.54 | 43.36 | 43.40 | -0.18% | 5,611 |
| Sep 4, 2026 | 43.73 | 43.73 | 43.43 | 43.48 | +0.10% | 7,153 |
| Sep 3, 2026 | 43.45 | 43.55 | 43.41 | 43.44 | +0.15% | 7,151 |
| Sep 2, 2026 | 43.39 | 43.40 | 43.28 | 43.37 | -0.20% | 7,013 |
| Aug 31, 2026 | 43.45 | 43.52 | 43.38 | 43.46 | -0.22% | 3,969 |
| Aug 28, 2026 | 43.66 | 43.78 | 43.51 | 43.55 | -0.25% | 5,077 |
| Aug 27, 2026 | 43.65 | 43.86 | 43.63 | 43.66 | +0.01% | 20,179 |
| Aug 26, 2026 | 43.66 | 43.72 | 43.44 | 43.66 | -0.55% | 16,397 |
| Aug 25, 2026 | 43.91 | 43.91 | 43.85 | 43.90 | +0.38% | 1,210 |
| Aug 24, 2026 | 43.76 | 43.78 | 43.72 | 43.73 | +0.22% | 4,203 |
| Aug 21, 2026 | 43.69 | 43.69 | 43.63 | 43.63 | -0.26% | 3,669 |
| Aug 20, 2026 | 43.74 | 43.77 | 43.63 | 43.75 | -0.19% | 6,582 |
| Aug 19, 2026 | 44.02 | 44.03 | 43.74 | 43.83 | +0.40% | 4,360 |
| Aug 18, 2026 | 43.62 | 43.81 | 43.62 | 43.66 | -0.21% | 3,134 |
| Aug 17, 2026 | 43.70 | 43.77 | 43.66 | 43.75 | +0.04% | 7,383 |
| Aug 14, 2026 | 43.86 | 43.86 | 43.71 | 43.73 | -0.07% | 7,346 |
| Aug 13, 2026 | 43.98 | 43.98 | 43.76 | 43.76 | +0.25% | 7,758 |
| Aug 12, 2026 | 43.74 | 43.74 | 43.65 | 43.65 | +0.08% | 4,674 |
| Aug 11, 2026 | 43.63 | 43.69 | 43.62 | 43.62 | +0.08% | 2,394 |
| Aug 10, 2026 | 43.54 | 43.62 | 43.54 | 43.58 | -0.24% | 3,472 |
| Aug 7, 2026 | 43.67 | 43.76 | 43.64 | 43.69 | +0.02% | 2,730 |
| Aug 6, 2026 | 43.61 | 43.72 | 43.59 | 43.67 | -0.17% | 11,337 |
| Aug 5, 2026 | 43.71 | 43.85 | 43.63 | 43.75 | +0.14% | 12,817 |
| Aug 4, 2026 | 43.76 | 43.76 | 43.65 | 43.69 | +0.22% | 2,112 |
| Aug 3, 2026 | 43.57 | 43.64 | 43.52 | 43.59 | +0.18% | 5,596 |
| Jul 31, 2026 | 43.54 | 43.56 | 43.50 | 43.52 | -0.36% | 2,696 |
| Jul 30, 2026 | 43.63 | 43.73 | 43.51 | 43.67 | +0.41% | 11,431 |
| Jul 29, 2026 | 43.66 | 43.71 | 43.50 | 43.50 | -0.84% | 2,010 |
| Jul 28, 2026 | 43.77 | 44.02 | 43.68 | 43.87 | +0.16% | 24,006 |
| Jul 27, 2026 | 43.81 | 43.84 | 43.72 | 43.80 | +0.24% | 3,659 |
| Jul 24, 2026 | 43.67 | 43.77 | 43.53 | 43.69 | -0.07% | 24,048 |
| Jul 23, 2026 | 43.59 | 46.17 | 43.55 | 43.72 | -0.14% | 11,538 |
| Jul 22, 2026 | 43.83 | 43.96 | 43.73 | 43.78 | -0.09% | 10,669 |
| Jul 21, 2026 | 43.93 | 43.93 | 43.82 | 43.82 | -0.17% | 1,638 |
| Jul 20, 2026 | 44.02 | 44.02 | 43.81 | 43.90 | -0.17% | 4,838 |
| Jul 17, 2026 | 44.05 | 44.05 | 43.95 | 43.97 | +0.02% | 2,153 |
| Jul 16, 2026 | 44.00 | 44.19 | 43.87 | 43.96 | -0.05% | 102,024 |
| Jul 15, 2026 | 44.02 | 44.24 | 43.98 | 43.98 | -0.03% | 8,541 |
| Jul 14, 2026 | 43.92 | 44.13 | 43.88 | 43.99 | +0.38% | 37,497 |
| Jul 13, 2026 | 43.88 | 44.07 | 43.77 | 43.83 | -0.33% | 20,490 |
| Jul 10, 2026 | 43.95 | 44.03 | 43.90 | 43.97 | +0.03% | 15,145 |
| Jul 9, 2026 | 43.83 | 44.15 | 43.83 | 43.95 | +0.19% | 6,647 |
| Jul 8, 2026 | 43.90 | 43.95 | 43.76 | 43.87 | -0.24% | 9,143 |
| Jul 7, 2026 | 44.02 | 44.09 | 43.98 | 43.98 | -0.27% | 19,754 |
| Jul 6, 2026 | 44.13 | 44.13 | 44.09 | 44.09 | +0.08% | 645 |
| Jul 2, 2026 | 43.95 | 44.12 | 43.95 | 44.06 | +0.03% | 3,162 |
| Jul 1, 2026 | 44.08 | 44.15 | 44.05 | 44.05 | -0.27% | 3,246 |
| Jun 30, 2026 | 44.22 | 44.28 | 44.16 | 44.16 | -0.25% | 1,519 |
| Jun 29, 2026 | 44.20 | 44.32 | 44.19 | 44.27 | -0.02% | 4,257 |
| Jun 26, 2026 | 44.25 | 44.35 | 44.19 | 44.28 | +0.00% | 11,839 |
| Jun 25, 2026 | 44.26 | 44.34 | 44.19 | 44.28 | -0.08% | 10,894 |
| Jun 24, 2026 | 44.20 | 44.38 | 44.20 | 44.32 | +0.37% | 4,962 |
| Jun 23, 2026 | 44.00 | 44.22 | 44.00 | 44.16 | +0.15% | 9,800 |
| Jun 22, 2026 | 44.19 | 44.31 | 44.03 | 44.09 | -0.18% | 10,321 |
| Jun 18, 2026 | 44.25 | 44.25 | 44.17 | 44.17 | +0.25% | 464 |
| Jun 17, 2026 | 44.31 | 44.32 | 44.06 | 44.06 | -0.42% | 3,818 |
| Jun 16, 2026 | 44.26 | 44.44 | 44.16 | 44.24 | +0.10% | 10,594 |
| Jun 15, 2026 | 44.31 | 44.31 | 43.90 | 44.20 | +0.17% | 8,721 |
| Jun 12, 2026 | 44.16 | 44.31 | 44.02 | 44.13 | -0.08% | 6,794 |
| Jun 11, 2026 | 44.02 | 44.16 | 43.90 | 44.16 | +0.45% | 10,918 |
| Jun 10, 2026 | 43.94 | 44.04 | 43.93 | 43.96 | +0.02% | 7,073 |
| Jun 9, 2026 | 43.96 | 43.98 | 43.91 | 43.95 | +0.24% | 3,411 |
| Jun 8, 2026 | 43.96 | 43.96 | 43.85 | 43.85 | -0.20% | 685 |
| Jun 5, 2026 | 43.96 | 44.11 | 43.82 | 43.94 | -0.16% | 11,330 |
| Jun 4, 2026 | 44.04 | 44.06 | 43.97 | 44.01 | +0.16% | 4,381 |
| Jun 3, 2026 | 44.03 | 44.05 | 43.91 | 43.94 | -0.23% | 9,509 |
| Jun 2, 2026 | 44.31 | 44.31 | 43.98 | 44.03 | +0.09% | 6,801 |
| Jun 1, 2026 | 43.91 | 44.06 | 43.62 | 44.00 | -0.16% | 5,425 |
| May 29, 2026 | 43.99 | 44.18 | 43.96 | 44.06 | +0.19% | 10,198 |
| May 28, 2026 | 43.97 | 44.01 | 43.92 | 43.98 | +0.18% | 2,950 |
| May 27, 2026 | 44.00 | 44.00 | 43.84 | 43.90 | +0.00% | 4,215 |
| May 26, 2026 | 43.89 | 43.90 | 43.65 | 43.90 | -0.07% | 3,272 |
| May 22, 2026 | 43.85 | 43.96 | 43.85 | 43.93 | +0.02% | 4,144 |
| May 21, 2026 | 43.84 | 44.00 | 43.75 | 43.92 | +0.11% | 4,379 |
| May 20, 2026 | 43.71 | 43.88 | 43.60 | 43.88 | +0.54% | 5,216 |
| May 19, 2026 | 43.67 | 43.68 | 43.59 | 43.64 | -0.41% | 25,358 |
| May 18, 2026 | 43.95 | 43.95 | 43.76 | 43.82 | -0.05% | 2,761 |
| May 15, 2026 | 43.89 | 44.08 | 43.83 | 43.84 | -0.63% | 5,837 |
| May 14, 2026 | 44.24 | 44.26 | 44.11 | 44.12 | -0.03% | 7,950 |
| May 13, 2026 | 44.15 | 44.16 | 44.08 | 44.13 | +0.05% | 2,735 |
| May 12, 2026 | 44.27 | 44.27 | 44.05 | 44.11 | -0.25% | 9,684 |
| May 11, 2026 | 44.34 | 44.34 | 44.18 | 44.22 | -0.20% | 2,419 |
| May 8, 2026 | 44.34 | 44.36 | 44.25 | 44.31 | +0.26% | 4,467 |
| May 7, 2026 | 44.38 | 44.38 | 44.16 | 44.20 | -0.23% | 21,842 |
| May 6, 2026 | 44.24 | 44.33 | 44.21 | 44.29 | +0.54% | 2,156 |
| May 5, 2026 | 44.13 | 44.17 | 44.04 | 44.06 | +0.06% | 6,205 |
| May 4, 2026 | 44.21 | 44.24 | 43.95 | 44.03 | -0.35% | 6,083 |
| May 1, 2026 | 44.24 | 44.30 | 44.14 | 44.19 | +0.08% | 6,284 |
| Apr 30, 2026 | 44.25 | 44.25 | 44.10 | 44.15 | +0.07% | 6,990 |
| Apr 29, 2026 | 44.25 | 44.42 | 44.09 | 44.12 | -0.37% | 3,910 |
| Apr 28, 2026 | 44.33 | 44.39 | 44.23 | 44.28 | -0.07% | 5,662 |
| Apr 27, 2026 | 44.27 | 44.38 | 44.27 | 44.31 | -0.47% | 4,397 |
| Apr 24, 2026 | 44.57 | 44.63 | 44.47 | 44.52 | +0.20% | 5,143 |
| Apr 23, 2026 | 44.57 | 44.57 | 44.44 | 44.44 | -0.18% | 1,935 |
| Apr 22, 2026 | 44.51 | 44.58 | 44.46 | 44.52 | +0.15% | 1,782 |
| Apr 21, 2026 | 44.55 | 44.60 | 44.42 | 44.45 | -0.36% | 12,478 |
| Apr 20, 2026 | 44.63 | 44.68 | 44.61 | 44.61 | -0.03% | 3,092 |
| Apr 17, 2026 | 44.63 | 44.63 | 44.61 | 44.63 | +0.38% | 963 |
| Apr 16, 2026 | 44.56 | 44.57 | 44.40 | 44.45 | -0.11% | 2,236 |
| Apr 15, 2026 | 44.44 | 44.51 | 44.44 | 44.51 | -0.07% | 3,322 |
| Apr 14, 2026 | 44.46 | 44.59 | 44.44 | 44.53 | +0.26% | 10,981 |
| Apr 13, 2026 | 44.36 | 44.45 | 44.36 | 44.42 | -0.07% | 3,673 |
| Apr 10, 2026 | 44.41 | 44.45 | 44.32 | 44.45 | +0.01% | 4,066 |
| Apr 9, 2026 | 44.27 | 44.55 | 44.25 | 44.45 | +0.16% | 23,261 |
| Apr 8, 2026 | 44.35 | 44.44 | 44.30 | 44.38 | +0.36% | 5,500 |
| Apr 7, 2026 | 44.11 | 44.22 | 44.10 | 44.22 | +0.01% | 4,015 |
| Apr 6, 2026 | 44.15 | 44.21 | 44.15 | 44.21 | -0.13% | 1,036 |
| Apr 2, 2026 | 44.21 | 44.27 | 44.21 | 44.27 | +0.16% | 1,123 |
| Apr 1, 2026 | 44.26 | 44.45 | 44.13 | 44.20 | -0.02% | 6,429 |
| Mar 31, 2026 | 44.09 | 44.25 | 44.09 | 44.20 | +0.28% | 3,540 |
| Mar 30, 2026 | 44.08 | 44.13 | 44.02 | 44.08 | +0.69% | 6,269 |
| Mar 27, 2026 | 43.66 | 43.86 | 43.66 | 43.78 | -0.01% | 4,457 |
| Mar 26, 2026 | 43.89 | 44.02 | 43.78 | 43.78 | -0.91% | 4,955 |
| Mar 25, 2026 | 44.22 | 44.33 | 44.13 | 44.19 | +0.39% | 7,255 |
| Mar 24, 2026 | 43.90 | 44.07 | 43.90 | 44.02 | -0.31% | 2,023 |
| Mar 23, 2026 | 44.09 | 44.20 | 44.09 | 44.15 | +0.33% | 1,260 |
| Mar 20, 2026 | 44.24 | 44.24 | 44.01 | 44.01 | -1.02% | 2,535 |
| Mar 19, 2026 | 44.33 | 44.51 | 44.25 | 44.46 | +0.22% | 7,239 |
| Mar 18, 2026 | 44.43 | 44.50 | 44.36 | 44.36 | -0.31% | 8,232 |
| Mar 17, 2026 | 44.58 | 44.58 | 44.32 | 44.50 | +0.14% | 12,983 |
| Mar 16, 2026 | 44.43 | 44.53 | 44.23 | 44.44 | +0.28% | 214,147 |
| Mar 13, 2026 | 44.45 | 44.55 | 44.25 | 44.31 | -0.15% | 9,490 |
| Mar 12, 2026 | 44.39 | 44.59 | 44.38 | 44.38 | -0.29% | 23,202 |
| Mar 11, 2026 | 44.63 | 44.63 | 44.47 | 44.51 | -0.43% | 2,559 |
| Mar 10, 2026 | 44.77 | 44.82 | 44.70 | 44.70 | -0.26% | 4,398 |
| Mar 9, 2026 | 44.66 | 44.81 | 44.64 | 44.81 | +0.29% | 2,654 |
| Mar 6, 2026 | 44.54 | 44.97 | 44.54 | 44.68 | +0.16% | 14,357 |
| Mar 5, 2026 | 44.71 | 44.84 | 44.61 | 44.61 | -0.40% | 7,215 |
| Mar 4, 2026 | 44.86 | 44.90 | 44.74 | 44.79 | -0.10% | 2,288 |
| Mar 3, 2026 | 44.75 | 44.85 | 44.75 | 44.84 | -0.13% | 1,470 |
| Mar 2, 2026 | 44.92 | 44.97 | 44.88 | 44.90 | -0.36% | 5,246 |
| Feb 27, 2026 | 45.11 | 45.11 | 45.05 | 45.05 | +0.27% | 1,133 |
| Feb 26, 2026 | 44.97 | 45.00 | 44.86 | 44.94 | +0.10% | 3,728 |
| Feb 25, 2026 | 44.94 | 44.95 | 44.89 | 44.89 | -0.01% | 1,725 |
| Feb 24, 2026 | 44.90 | 44.90 | 44.86 | 44.90 | -0.33% | 1,181 |
| Feb 23, 2026 | 44.97 | 45.11 | 44.97 | 45.05 | +0.21% | 23,470 |
| Feb 20, 2026 | 45.01 | 45.01 | 44.85 | 44.95 | +0.13% | 10,316 |
| Feb 19, 2026 | 44.78 | 44.91 | 44.78 | 44.89 | +0.01% | 3,825 |
| Feb 18, 2026 | 44.83 | 44.96 | 44.66 | 44.88 | -0.15% | 7,103 |
| Feb 17, 2026 | 44.89 | 45.00 | 44.89 | 44.95 | -0.18% | 8,274 |
| Feb 13, 2026 | 45.01 | 45.17 | 44.95 | 45.03 | +0.28% | 10,454 |
| Feb 12, 2026 | 44.72 | 44.93 | 44.72 | 44.91 | +0.52% | 15,266 |
| Feb 11, 2026 | 44.70 | 44.89 | 44.62 | 44.67 | -0.23% | 10,197 |
| Feb 10, 2026 | 44.93 | 44.93 | 44.70 | 44.78 | +0.35% | 8,361 |
| Feb 9, 2026 | 44.53 | 44.80 | 44.53 | 44.63 | +0.08% | 11,076 |
| Feb 6, 2026 | 44.64 | 44.76 | 44.54 | 44.59 | +0.03% | 1,648 |
| Feb 5, 2026 | 44.54 | 44.58 | 44.44 | 44.58 | +0.43% | 2,624 |
| Feb 4, 2026 | 44.34 | 44.49 | 44.34 | 44.38 | -0.02% | 8,516 |
| Feb 3, 2026 | 44.38 | 44.59 | 44.34 | 44.40 | -0.10% | 3,773 |
| Feb 2, 2026 | 44.43 | 44.51 | 44.39 | 44.44 | -0.45% | 5,341 |
| Jan 30, 2026 | 44.55 | 44.66 | 44.44 | 44.64 | +0.20% | 11,089 |
| Jan 29, 2026 | 44.48 | 44.59 | 44.48 | 44.55 | -0.09% | 10,890 |
| Jan 28, 2026 | 44.57 | 44.80 | 44.51 | 44.59 | +0.02% | 4,870 |
| Jan 27, 2026 | 44.69 | 44.73 | 44.50 | 44.58 | -0.33% | 11,548 |
| Jan 26, 2026 | 44.66 | 44.84 | 44.66 | 44.73 | +0.34% | 3,148 |
| Jan 23, 2026 | 44.55 | 44.66 | 44.55 | 44.58 | -0.02% | 5,624 |
| Jan 22, 2026 | 44.61 | 44.64 | 44.51 | 44.59 | -0.01% | 4,681 |
| Jan 21, 2026 | 44.59 | 44.64 | 44.49 | 44.59 | +0.45% | 4,220 |
| Jan 20, 2026 | 44.64 | 44.64 | 44.12 | 44.39 | -0.63% | 107,639 |
| Jan 16, 2026 | 44.79 | 44.79 | 44.67 | 44.67 | +0.06% | 894 |
| Jan 15, 2026 | 44.87 | 44.87 | 44.58 | 44.65 | -0.56% | 11,081 |
| Jan 14, 2026 | 44.82 | 45.00 | 44.81 | 44.90 | +0.02% | 40,560 |
| Jan 13, 2026 | 44.99 | 44.99 | 44.76 | 44.89 | +0.12% | 17,074 |
| Jan 12, 2026 | 44.78 | 44.94 | 44.74 | 44.84 | -0.09% | 11,354 |
| Jan 9, 2026 | 44.71 | 44.96 | 44.71 | 44.88 | +0.70% | 45,259 |
| Jan 8, 2026 | 44.62 | 44.71 | 44.51 | 44.57 | -0.12% | 9,363 |
| Jan 7, 2026 | 44.89 | 44.89 | 44.57 | 44.62 | +0.14% | 5,934 |
| Jan 6, 2026 | 44.47 | 44.81 | 44.47 | 44.56 | -0.11% | 19,172 |
| Jan 5, 2026 | 44.61 | 44.79 | 44.50 | 44.60 | +0.19% | 15,416 |
| Jan 2, 2026 | 44.61 | 44.61 | 44.52 | 44.52 | -0.06% | 3,318 |
| Dec 31, 2025 | 44.78 | 44.78 | 44.55 | 44.55 | -0.18% | 1,775 |
| Dec 30, 2025 | 44.61 | 44.68 | 44.60 | 44.63 | -0.03% | 3,680 |
| Dec 29, 2025 | 44.64 | 44.71 | 44.64 | 44.64 | +0.15% | 2,499 |
| Dec 26, 2025 | 44.58 | 44.63 | 44.55 | 44.58 | -0.63% | 4,533 |
| Dec 24, 2025 | 44.83 | 45.00 | 44.77 | 44.86 | +0.14% | 4,653 |
| Dec 23, 2025 | 44.58 | 44.86 | 44.58 | 44.80 | -0.01% | 8,309 |
| Dec 22, 2025 | 44.75 | 44.80 | 44.73 | 44.80 | +0.09% | 4,669 |
| Dec 19, 2025 | 44.76 | 44.81 | 44.70 | 44.76 | -0.14% | 1,274 |
| Dec 18, 2025 | 44.86 | 44.86 | 44.80 | 44.82 | +0.26% | 2,564 |
| Dec 17, 2025 | 44.68 | 44.74 | 44.68 | 44.70 | -0.02% | 6,800 |
| Dec 16, 2025 | 44.72 | 44.72 | 44.63 | 44.72 | +0.24% | 6,280 |
| Dec 15, 2025 | 44.61 | 44.66 | 44.56 | 44.61 | +0.10% | 1,021 |
| Dec 12, 2025 | 44.63 | 44.63 | 44.51 | 44.56 | -0.24% | 2,276 |
| Dec 11, 2025 | 44.83 | 44.83 | 44.67 | 44.67 | +0.06% | 4,093 |
| Dec 10, 2025 | 44.75 | 44.75 | 44.51 | 44.65 | +0.28% | 2,870 |
| Dec 9, 2025 | 44.53 | 44.59 | 44.45 | 44.52 | -0.40% | 4,562 |
| Dec 8, 2025 | 44.54 | 44.72 | 44.52 | 44.70 | +0.12% | 16,082 |
| Dec 5, 2025 | 44.60 | 44.69 | 44.60 | 44.65 | -0.05% | 9,531 |
| Dec 4, 2025 | 44.73 | 44.73 | 44.63 | 44.67 | -0.34% | 3,320 |
| Dec 3, 2025 | 44.77 | 44.83 | 44.70 | 44.82 | +0.34% | 7,928 |
| Dec 2, 2025 | 44.41 | 44.68 | 44.41 | 44.67 | +0.12% | 2,417 |
| Dec 1, 2025 | 44.96 | 44.96 | 44.56 | 44.62 | -0.36% | 3,859 |
| Nov 28, 2025 | 44.78 | 44.80 | 44.73 | 44.78 | -0.08% | 663 |
| Nov 26, 2025 | 44.82 | 44.86 | 44.73 | 44.81 | +0.02% | 7,205 |
| Nov 25, 2025 | 44.80 | 44.90 | 44.70 | 44.80 | +0.21% | 5,412 |
| Nov 24, 2025 | 44.63 | 44.79 | 44.63 | 44.70 | -0.39% | 11,356 |
| Nov 21, 2025 | 44.78 | 45.11 | 44.78 | 44.88 | +0.39% | 3,113 |
| Nov 20, 2025 | 44.75 | 45.03 | 44.65 | 44.71 | +0.11% | 3,007 |
| Nov 19, 2025 | 44.73 | 44.75 | 44.61 | 44.66 | -0.06% | 9,380 |
| Nov 18, 2025 | 44.75 | 44.75 | 44.58 | 44.68 | +0.08% | 4,272 |
| Nov 17, 2025 | 44.66 | 44.69 | 44.63 | 44.65 | +0.04% | 6,519 |
| Nov 14, 2025 | 44.67 | 44.77 | 44.57 | 44.63 | -0.14% | 2,211 |
| Nov 13, 2025 | 44.66 | 44.89 | 44.65 | 44.69 | -0.23% | 5,245 |
| Nov 12, 2025 | 44.74 | 44.97 | 44.74 | 44.79 | -0.04% | 6,948 |
| Nov 11, 2025 | 44.80 | 44.87 | 44.73 | 44.81 | +0.23% | 1,712 |
| Nov 10, 2025 | 44.77 | 44.83 | 44.65 | 44.70 | -0.07% | 3,131 |
| Nov 7, 2025 | 44.76 | 44.81 | 44.65 | 44.73 | +0.04% | 3,313 |
| Nov 6, 2025 | 44.74 | 44.74 | 44.65 | 44.72 | +0.36% | 1,899 |
| Nov 5, 2025 | 44.64 | 44.66 | 44.50 | 44.55 | -0.28% | 2,882 |
| Nov 4, 2025 | 44.65 | 44.71 | 44.54 | 44.68 | +0.06% | 6,839 |
| Nov 3, 2025 | 44.56 | 44.73 | 44.56 | 44.65 | -0.24% | 2,548 |
Daily open, high, low, close and volume for WisdomTree Mortgage Plus Bond Fund (MTGP). Showing 250 trading days. Unadjusted prices.