WisdomTree Mortgage Plus Bond Fund (MTGP)

NYSEARCA: MTGP · Real-Time Price · USD

43.02

+0.02 (0.04%)

At close: Sep 22, 2026, 4:00 PM EDT

43.02

0.00 (0.00%)

After-hours: Sep 22, 2026, 6:30 PM EDT

MTGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	43.08	43.08	42.96	43.02	43.02	0.04%	2,617
Sep 21, 2026	42.98	43.06	42.72	43.01	43.01	0.21%	4,941
Sep 18, 2026	42.93	43.05	42.88	42.92	42.92	-0.43%	5,530
Sep 17, 2026	43.01	43.17	43.01	43.10	43.10	0.50%	2,743
Sep 16, 2026	43.05	43.06	42.88	42.89	42.89	0.01%	2,371
Sep 15, 2026	42.82	42.95	42.77	42.88	42.88	-0.16%	4,771
Sep 14, 2026	42.87	43.03	42.87	42.95	42.95	-0.01%	1,861
Sep 11, 2026	43.05	43.07	42.89	42.96	42.96	-0.15%	11,013
Sep 10, 2026	43.20	43.20	43.02	43.02	43.02	-0.75%	7,876
Sep 9, 2026	43.36	43.47	43.29	43.35	43.35	-0.13%	8,713
Sep 8, 2026	43.53	43.54	43.36	43.40	43.40	-0.18%	5,610
Sep 4, 2026	43.73	43.73	43.43	43.48	43.48	0.10%	6,837
Sep 3, 2026	43.45	43.55	43.41	43.44	43.44	0.15%	7,150
Sep 2, 2026	43.39	43.40	43.28	43.37	43.37	0.06%	7,011
Sep 1, 2026	43.44	43.69	43.35	43.35	43.35	-0.25%	7,382
Aug 31, 2026	43.45	43.52	43.38	43.46	43.46	-0.22%	3,968
Aug 28, 2026	43.66	43.78	43.51	43.55	43.55	-0.25%	5,077
Aug 27, 2026	43.65	43.86	43.63	43.66	43.66	0.01%	20,179
Aug 26, 2026	43.66	43.72	43.44	43.66	43.66	-0.22%	16,397
Aug 25, 2026	43.91	43.91	43.86	43.90	43.75	0.38%	1,210
Aug 24, 2026	43.76	43.78	43.72	43.73	43.59	0.22%	4,203
Aug 21, 2026	43.69	43.69	43.64	43.64	43.49	-0.26%	3,668
Aug 20, 2026	43.74	43.78	43.63	43.75	43.60	-0.19%	6,582
Aug 19, 2026	44.02	44.03	43.74	43.83	43.68	0.40%	4,360
Aug 18, 2026	43.62	43.81	43.62	43.66	43.51	-0.21%	3,133
Aug 17, 2026	43.70	43.77	43.66	43.75	43.60	0.04%	7,382
Aug 14, 2026	43.86	43.86	43.71	43.73	43.59	-0.07%	7,346
Aug 13, 2026	43.98	43.98	43.76	43.76	43.62	0.25%	7,757
Aug 12, 2026	43.74	43.74	43.65	43.65	43.51	0.08%	4,673
Aug 11, 2026	43.63	43.69	43.62	43.62	43.47	0.08%	2,394
Aug 10, 2026	43.54	43.62	43.54	43.58	43.44	-0.24%	3,471
Aug 7, 2026	43.67	43.76	43.64	43.69	43.54	0.02%	2,729
Aug 6, 2026	43.61	43.72	43.59	43.67	43.53	-0.17%	11,337
Aug 5, 2026	43.71	43.85	43.64	43.75	43.61	0.14%	12,816
Aug 4, 2026	43.76	43.76	43.65	43.69	43.55	0.22%	2,111
Aug 3, 2026	43.57	43.64	43.52	43.60	43.45	0.18%	5,595
Jul 31, 2026	43.54	43.56	43.50	43.52	43.37	-0.36%	2,695
Jul 30, 2026	43.63	43.73	43.51	43.68	43.53	0.41%	11,431
Jul 29, 2026	43.66	43.71	43.50	43.50	43.35	-0.84%	2,009
Jul 28, 2026	43.77	44.02	43.68	43.87	43.72	0.50%	24,005
Jul 27, 2026	43.81	43.84	43.72	43.80	43.50	0.24%	3,658
Jul 24, 2026	43.67	43.77	43.53	43.69	43.40	-0.07%	24,047
Jul 23, 2026	43.59	46.17	43.55	43.72	43.43	-0.14%	11,537
Jul 22, 2026	43.83	43.96	43.73	43.78	43.49	-0.09%	10,668
Jul 21, 2026	43.93	43.93	43.82	43.82	43.53	-0.17%	1,637
Jul 20, 2026	44.02	44.02	43.81	43.90	43.60	-0.17%	4,837
Jul 17, 2026	44.05	44.05	43.95	43.97	43.67	0.02%	2,152
Jul 16, 2026	44.00	44.19	43.87	43.96	43.66	-0.05%	102,023
Jul 15, 2026	44.02	44.24	43.98	43.98	43.68	-0.03%	8,540
Jul 14, 2026	43.92	44.13	43.88	43.99	43.70	0.38%	37,496