WisdomTree Mortgage Plus Bond Fund (MTGP)

NYSEARCA: MTGP · Real-Time Price · USD

43.58

-0.10 (-0.24%)

At close: Aug 10, 2026, 4:00 PM EDT

43.58

0.00 (0.00%)

After-hours: Aug 10, 2026, 8:00 PM EDT

MTGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	43.54	43.62	43.54	43.58	43.58	-0.24%	3,471
Aug 7, 2026	43.67	43.76	43.64	43.69	43.69	0.02%	2,729
Aug 6, 2026	43.61	43.72	43.59	43.67	43.67	-0.17%	11,337
Aug 5, 2026	43.71	43.85	43.64	43.75	43.75	0.14%	12,816
Aug 4, 2026	43.76	43.76	43.65	43.69	43.69	0.22%	2,111
Aug 3, 2026	43.57	43.64	43.52	43.60	43.60	0.18%	5,594
Jul 31, 2026	43.54	43.56	43.50	43.52	43.52	-0.36%	2,695
Jul 30, 2026	43.63	43.73	43.51	43.68	43.68	0.41%	11,431
Jul 29, 2026	43.66	43.71	43.50	43.50	43.50	-0.84%	2,009
Jul 28, 2026	43.77	44.02	43.68	43.87	43.87	0.50%	24,005
Jul 27, 2026	43.81	43.84	43.72	43.80	43.65	0.24%	3,658
Jul 24, 2026	43.67	43.77	43.53	43.69	43.54	-0.07%	24,047
Jul 23, 2026	43.59	46.17	43.55	43.72	43.57	-0.14%	11,537
Jul 22, 2026	43.83	43.96	43.73	43.78	43.63	-0.09%	10,668
Jul 21, 2026	43.93	43.93	43.82	43.82	43.67	-0.17%	1,637
Jul 20, 2026	44.02	44.02	43.81	43.90	43.74	-0.17%	4,837
Jul 17, 2026	44.05	44.05	43.95	43.97	43.82	0.02%	2,152
Jul 16, 2026	44.00	44.19	43.87	43.96	43.81	-0.05%	102,023
Jul 15, 2026	44.02	44.24	43.98	43.98	43.83	-0.03%	8,540
Jul 14, 2026	43.92	44.13	43.88	43.99	43.84	0.38%	37,496
Jul 13, 2026	43.88	44.07	43.77	43.83	43.67	-0.33%	20,489
Jul 10, 2026	43.95	44.03	43.90	43.97	43.82	0.03%	15,144
Jul 9, 2026	43.83	44.15	43.83	43.96	43.80	0.19%	6,646
Jul 8, 2026	43.90	43.95	43.76	43.87	43.72	-0.24%	9,142
Jul 7, 2026	44.02	44.09	43.98	43.98	43.83	-0.27%	19,753
Jul 6, 2026	44.13	44.13	44.10	44.10	43.94	0.08%	644
Jul 2, 2026	43.95	44.12	43.95	44.06	43.91	0.03%	3,161
Jul 1, 2026	44.08	44.15	44.05	44.05	43.89	-0.27%	3,245
Jun 30, 2026	44.22	44.28	44.16	44.16	44.01	-0.25%	1,519
Jun 29, 2026	44.20	44.32	44.19	44.28	44.12	-0.02%	4,256
Jun 26, 2026	44.25	44.35	44.19	44.29	44.13	-	11,838
Jun 25, 2026	44.26	44.34	44.19	44.29	44.13	0.25%	10,893
Jun 24, 2026	44.20	44.38	44.20	44.32	44.02	0.37%	4,961
Jun 23, 2026	44.00	44.22	44.00	44.16	43.86	0.15%	9,799
Jun 22, 2026	44.19	44.31	44.03	44.09	43.80	-0.18%	10,320
Jun 18, 2026	44.25	44.25	44.17	44.17	43.87	0.25%	463
Jun 17, 2026	44.31	44.32	44.06	44.06	43.76	-0.42%	3,817
Jun 16, 2026	44.26	44.44	44.16	44.25	43.95	0.10%	10,593
Jun 15, 2026	44.31	44.31	43.90	44.20	43.90	0.17%	8,720
Jun 12, 2026	44.16	44.31	44.02	44.13	43.83	-0.08%	6,793
Jun 11, 2026	44.02	44.16	43.90	44.16	43.86	0.45%	10,917
Jun 10, 2026	43.94	44.04	43.93	43.96	43.67	0.02%	7,072
Jun 9, 2026	43.96	43.98	43.91	43.95	43.66	0.24%	3,411
Jun 8, 2026	43.96	43.96	43.85	43.85	43.55	-0.20%	685
Jun 5, 2026	43.96	44.11	43.82	43.94	43.64	-0.16%	11,330
Jun 4, 2026	44.04	44.06	43.97	44.01	43.71	0.16%	4,381
Jun 3, 2026	44.03	44.05	43.92	43.94	43.64	-0.23%	9,509
Jun 2, 2026	44.31	44.31	43.98	44.04	43.74	0.09%	6,801
Jun 1, 2026	43.91	44.06	43.62	44.00	43.70	-0.16%	5,425
May 29, 2026	43.99	44.18	43.96	44.07	43.77	0.19%	10,197