WisdomTree Mortgage Plus Bond Fund (MTGP)
NYSEARCA: MTGP · Real-Time Price · USD
44.47
-0.03 (-0.08%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MTGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.40 | 44.50 | 44.40 | 44.47 | 44.47 | -0.08% | 4,438 |
| Sep 25, 2025 | 44.50 | 44.54 | 44.36 | 44.50 | 44.50 | -0.42% | 27,174 |
| Sep 24, 2025 | 44.68 | 44.74 | 44.64 | 44.69 | 44.54 | -0.12% | 4,929 |
| Sep 23, 2025 | 44.95 | 44.95 | 44.66 | 44.74 | 44.60 | 0.13% | 5,719 |
| Sep 22, 2025 | 44.79 | 44.98 | 44.68 | 44.68 | 44.54 | -0.09% | 7,625 |
| Sep 19, 2025 | 44.75 | 44.75 | 44.64 | 44.72 | 44.58 | 0.08% | 24,504 |
| Sep 18, 2025 | 44.68 | 44.73 | 44.68 | 44.69 | 44.54 | -0.32% | 1,317 |
| Sep 17, 2025 | 45.02 | 45.04 | 44.83 | 44.83 | 44.68 | -0.14% | 4,600 |
| Sep 16, 2025 | 44.99 | 45.14 | 44.87 | 44.89 | 44.74 | -0.10% | 6,036 |
| Sep 15, 2025 | 44.94 | 45.09 | 44.69 | 44.94 | 44.79 | 0.32% | 6,624 |
| Sep 12, 2025 | 44.75 | 44.84 | 44.72 | 44.79 | 44.65 | -0.40% | 1,906 |
| Sep 11, 2025 | 44.91 | 44.97 | 44.85 | 44.97 | 44.82 | 0.37% | 4,222 |
| Sep 10, 2025 | 45.01 | 45.01 | 44.69 | 44.80 | 44.66 | 0.27% | 7,469 |
| Sep 9, 2025 | 44.79 | 44.79 | 44.61 | 44.68 | 44.54 | -0.21% | 5,740 |
| Sep 8, 2025 | 44.80 | 44.83 | 44.68 | 44.78 | 44.63 | 0.22% | 2,713 |
| Sep 5, 2025 | 44.72 | 44.84 | 44.63 | 44.68 | 44.53 | 0.51% | 4,295 |
| Sep 4, 2025 | 44.41 | 44.48 | 44.35 | 44.45 | 44.31 | 0.33% | 17,691 |
| Sep 3, 2025 | 44.20 | 44.51 | 44.20 | 44.31 | 44.16 | 0.31% | 7,388 |
| Sep 2, 2025 | 44.21 | 44.26 | 44.10 | 44.17 | 44.02 | -0.23% | 4,321 |
| Aug 29, 2025 | 44.28 | 44.33 | 44.21 | 44.27 | 44.13 | -0.11% | 2,373 |
| Aug 28, 2025 | 44.26 | 44.32 | 44.21 | 44.32 | 44.18 | 0.20% | 6,607 |
| Aug 27, 2025 | 44.38 | 44.38 | 44.07 | 44.23 | 44.09 | 0.12% | 4,488 |
| Aug 26, 2025 | 44.08 | 44.30 | 44.08 | 44.18 | 44.03 | -0.18% | 2,548 |
| Aug 25, 2025 | 44.24 | 44.49 | 44.19 | 44.26 | 43.97 | -0.19% | 5,090 |
| Aug 22, 2025 | 44.28 | 44.46 | 44.09 | 44.34 | 44.06 | 0.61% | 9,817 |
| Aug 21, 2025 | 44.05 | 44.20 | 43.94 | 44.07 | 43.79 | -0.05% | 10,180 |
| Aug 20, 2025 | 44.10 | 44.28 | 44.04 | 44.10 | 43.81 | 0.05% | 8,744 |
| Aug 19, 2025 | 44.16 | 44.17 | 44.06 | 44.08 | 43.79 | -0.08% | 9,056 |
| Aug 18, 2025 | 44.06 | 44.26 | 43.97 | 44.11 | 43.83 | 0.18% | 15,402 |
| Aug 15, 2025 | 44.08 | 44.10 | 43.95 | 44.03 | 43.75 | -0.19% | 8,275 |
| Aug 14, 2025 | 44.18 | 44.18 | 44.07 | 44.11 | 43.83 | -0.19% | 1,433 |
| Aug 13, 2025 | 44.17 | 44.37 | 44.13 | 44.20 | 43.91 | 0.35% | 9,906 |
| Aug 12, 2025 | 44.24 | 44.24 | 43.96 | 44.04 | 43.76 | -0.43% | 2,912 |
| Aug 11, 2025 | 44.09 | 44.23 | 44.05 | 44.23 | 43.95 | 0.46% | 2,220 |
| Aug 8, 2025 | 44.06 | 44.09 | 43.98 | 44.03 | 43.74 | -0.34% | 2,613 |
| Aug 7, 2025 | 44.37 | 44.39 | 44.16 | 44.18 | 43.89 | 0.07% | 8,725 |
| Aug 6, 2025 | 44.15 | 44.21 | 44.03 | 44.15 | 43.86 | -0.05% | 1,923 |
| Aug 5, 2025 | 44.17 | 44.18 | 44.16 | 44.17 | 43.88 | -0.30% | 1,735 |
| Aug 4, 2025 | 44.14 | 44.42 | 44.08 | 44.30 | 44.02 | 0.45% | 5,835 |
| Aug 1, 2025 | 44.20 | 44.20 | 43.95 | 44.10 | 43.82 | 0.89% | 3,485 |
| Jul 31, 2025 | 43.81 | 43.81 | 43.71 | 43.71 | 43.43 | 0.01% | 2,924 |
| Jul 30, 2025 | 43.76 | 43.83 | 43.71 | 43.71 | 43.43 | -0.26% | 3,417 |
| Jul 29, 2025 | 43.72 | 43.82 | 43.72 | 43.82 | 43.54 | 0.48% | 3,322 |
| Jul 28, 2025 | 43.57 | 43.62 | 43.56 | 43.61 | 43.33 | -0.47% | 1,304 |
| Jul 25, 2025 | 43.73 | 43.87 | 43.73 | 43.82 | 43.39 | 0.23% | 2,021 |
| Jul 24, 2025 | 43.71 | 43.72 | 43.60 | 43.71 | 43.29 | -0.23% | 5,630 |
| Jul 23, 2025 | 43.86 | 43.89 | 43.82 | 43.82 | 43.39 | -0.20% | 281 |
| Jul 22, 2025 | 44.04 | 44.17 | 43.85 | 43.91 | 43.48 | 0.15% | 2,551 |
| Jul 21, 2025 | 43.86 | 43.94 | 43.81 | 43.84 | 43.41 | 0.28% | 7,178 |
| Jul 18, 2025 | 43.71 | 43.80 | 43.66 | 43.72 | 43.29 | 0.23% | 7,068 |