WisdomTree Mortgage Plus Bond Fund (MTGP)
NYSEARCA: MTGP · Real-Time Price · USD
44.17
+0.11 (0.25%)
At close: Jun 18, 2026, 4:00 PM EDT
44.17
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT
MTGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 44.25 | 44.25 | 44.17 | 44.17 | 44.17 | 0.25% | 463 |
| Jun 17, 2026 | 44.31 | 44.32 | 44.06 | 44.06 | 44.06 | -0.42% | 3,817 |
| Jun 16, 2026 | 44.26 | 44.44 | 44.16 | 44.25 | 44.25 | 0.10% | 10,593 |
| Jun 15, 2026 | 44.31 | 44.31 | 43.90 | 44.20 | 44.20 | 0.17% | 8,720 |
| Jun 12, 2026 | 44.16 | 44.31 | 44.02 | 44.13 | 44.13 | -0.08% | 6,793 |
| Jun 11, 2026 | 44.02 | 44.16 | 43.90 | 44.16 | 44.16 | 0.45% | 10,917 |
| Jun 10, 2026 | 43.94 | 44.04 | 43.93 | 43.96 | 43.96 | 0.02% | 7,072 |
| Jun 9, 2026 | 43.96 | 43.98 | 43.91 | 43.95 | 43.95 | 0.24% | 3,411 |
| Jun 8, 2026 | 43.96 | 43.96 | 43.85 | 43.85 | 43.85 | -0.20% | 685 |
| Jun 5, 2026 | 43.96 | 44.11 | 43.82 | 43.94 | 43.94 | -0.16% | 11,330 |
| Jun 4, 2026 | 44.04 | 44.06 | 43.97 | 44.01 | 44.01 | 0.16% | 4,381 |
| Jun 3, 2026 | 44.03 | 44.05 | 43.92 | 43.94 | 43.94 | -0.23% | 9,509 |
| Jun 2, 2026 | 44.31 | 44.31 | 43.98 | 44.04 | 44.04 | 0.09% | 6,801 |
| Jun 1, 2026 | 43.91 | 44.06 | 43.62 | 44.00 | 44.00 | -0.16% | 5,425 |
| May 29, 2026 | 43.99 | 44.18 | 43.96 | 44.07 | 44.07 | 0.19% | 10,197 |
| May 28, 2026 | 43.97 | 44.01 | 43.92 | 43.98 | 43.98 | 0.18% | 2,950 |
| May 27, 2026 | 44.00 | 44.00 | 43.84 | 43.90 | 43.90 | - | 4,215 |
| May 26, 2026 | 43.89 | 43.90 | 43.65 | 43.90 | 43.90 | 0.27% | 3,272 |
| May 22, 2026 | 43.85 | 43.96 | 43.85 | 43.93 | 43.78 | 0.02% | 4,144 |
| May 21, 2026 | 43.84 | 44.00 | 43.75 | 43.92 | 43.77 | 0.11% | 4,379 |
| May 20, 2026 | 43.71 | 43.88 | 43.60 | 43.88 | 43.73 | 0.54% | 5,216 |
| May 19, 2026 | 43.67 | 43.68 | 43.59 | 43.64 | 43.49 | -0.41% | 25,358 |
| May 18, 2026 | 43.95 | 43.95 | 43.76 | 43.82 | 43.67 | -0.05% | 2,761 |
| May 15, 2026 | 43.89 | 44.08 | 43.83 | 43.84 | 43.69 | -0.63% | 5,837 |
| May 14, 2026 | 44.24 | 44.26 | 44.11 | 44.12 | 43.97 | -0.03% | 7,950 |
| May 13, 2026 | 44.15 | 44.17 | 44.08 | 44.13 | 43.98 | 0.05% | 2,735 |
| May 12, 2026 | 44.27 | 44.27 | 44.05 | 44.11 | 43.96 | -0.25% | 9,683 |
| May 11, 2026 | 44.34 | 44.34 | 44.18 | 44.22 | 44.07 | -0.20% | 2,419 |
| May 8, 2026 | 44.34 | 44.36 | 44.25 | 44.31 | 44.16 | 0.26% | 4,467 |
| May 7, 2026 | 44.38 | 44.38 | 44.16 | 44.20 | 44.04 | -0.23% | 21,841 |
| May 6, 2026 | 44.25 | 44.33 | 44.21 | 44.30 | 44.14 | 0.54% | 2,156 |
| May 5, 2026 | 44.13 | 44.17 | 44.04 | 44.06 | 43.91 | 0.06% | 6,204 |
| May 4, 2026 | 44.21 | 44.24 | 43.95 | 44.03 | 43.88 | -0.35% | 6,083 |
| May 1, 2026 | 44.24 | 44.30 | 44.14 | 44.19 | 44.03 | 0.08% | 6,284 |
| Apr 30, 2026 | 44.25 | 44.25 | 44.10 | 44.15 | 44.00 | 0.07% | 6,990 |
| Apr 29, 2026 | 44.25 | 44.42 | 44.09 | 44.12 | 43.97 | -0.37% | 3,910 |
| Apr 28, 2026 | 44.33 | 44.39 | 44.23 | 44.29 | 44.13 | -0.07% | 5,662 |
| Apr 27, 2026 | 44.27 | 44.38 | 44.27 | 44.32 | 44.16 | -0.16% | 4,396 |
| Apr 24, 2026 | 44.57 | 44.63 | 44.47 | 44.53 | 44.23 | 0.20% | 5,143 |
| Apr 23, 2026 | 44.57 | 44.57 | 44.44 | 44.44 | 44.14 | -0.18% | 1,935 |
| Apr 22, 2026 | 44.51 | 44.58 | 44.46 | 44.52 | 44.22 | 0.15% | 1,782 |
| Apr 21, 2026 | 44.55 | 44.60 | 44.42 | 44.45 | 44.16 | -0.36% | 12,478 |
| Apr 20, 2026 | 44.63 | 44.68 | 44.61 | 44.61 | 44.32 | -0.03% | 3,092 |
| Apr 17, 2026 | 44.63 | 44.63 | 44.61 | 44.63 | 44.33 | 0.38% | 963 |
| Apr 16, 2026 | 44.56 | 44.57 | 44.40 | 44.46 | 44.16 | -0.11% | 2,236 |
| Apr 15, 2026 | 44.44 | 44.51 | 44.44 | 44.51 | 44.21 | -0.07% | 3,322 |
| Apr 14, 2026 | 44.46 | 44.59 | 44.44 | 44.54 | 44.24 | 0.26% | 10,981 |
| Apr 13, 2026 | 44.36 | 44.45 | 44.36 | 44.42 | 44.13 | -0.07% | 3,673 |
| Apr 10, 2026 | 44.41 | 44.46 | 44.32 | 44.45 | 44.16 | 0.01% | 4,066 |
| Apr 9, 2026 | 44.27 | 44.55 | 44.25 | 44.45 | 44.15 | 0.16% | 23,261 |