WisdomTree Mortgage Plus Bond Fund (MTGP)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

43.20

+0.07

(+0.17%)

At close: 03:13PM EDT

Time Period:

Jun 06, 2023 - Jun 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2024	43.08	43.26	43.08	43.20	43.20	2,900
Jun 04, 2024	43.15	43.16	43.01	43.13	43.13	11,800
Jun 03, 2024	42.87	42.94	42.87	42.94	42.94	1,800
May 31, 2024	42.78	42.78	42.66	42.73	42.73	3,000
May 30, 2024	42.61	42.62	42.48	42.58	42.58	2,500
May 29, 2024	42.46	42.46	42.44	42.46	42.46	1,100
May 28, 2024	42.68	42.73	42.53	42.60	42.60	1,800
May 24, 2024	42.72	42.75	42.68	42.75	42.75	4,900
May 24, 2024	0.14 Dividend
May 23, 2024	42.93	42.93	42.88	42.88	42.74	3,600
May 22, 2024	43.05	43.05	43.04	43.04	42.90	900
May 21, 2024	43.04	43.15	43.04	43.08	42.94	600
May 20, 2024	43.09	43.09	42.93	42.99	42.85	3,300
May 17, 2024	43.25	43.25	43.00	43.08	42.93	5,800
May 16, 2024	43.36	43.36	43.22	43.26	43.11	2,300
May 15, 2024	43.29	43.29	43.27	43.27	43.13	700
May 14, 2024	42.96	43.03	42.90	42.97	42.82	4,000
May 13, 2024	42.93	42.93	42.78	42.87	42.73	6,700
May 10, 2024	42.84	42.91	42.75	42.83	42.69	10,500
May 09, 2024	42.84	42.99	42.84	42.91	42.77	8,100
May 08, 2024	42.86	42.89	42.81	42.81	42.67	3,900
May 07, 2024	42.88	42.89	42.84	42.85	42.71	1,000
May 06, 2024	42.65	42.75	42.64	42.74	42.60	3,300
May 03, 2024	42.68	42.77	42.62	42.69	42.55	8,600
May 02, 2024	42.33	42.52	42.33	42.45	42.31	700
May 01, 2024	42.16	42.36	42.15	42.29	42.15	7,700
Apr 30, 2024	42.24	42.28	42.07	42.16	42.02	13,900
Apr 29, 2024	42.44	42.44	42.24	42.33	42.19	18,800
Apr 26, 2024	42.26	42.30	42.11	42.20	42.06	24,300
Apr 25, 2024	42.04	42.19	42.04	42.16	42.02	2,000
Apr 24, 2024	42.24	42.31	42.24	42.31	42.18	3,000
Apr 24, 2024	0.125 Dividend
Apr 23, 2024	42.30	42.60	42.30	42.51	42.25	13,500
Apr 22, 2024	42.31	42.51	42.31	42.44	42.17	10,700
Apr 19, 2024	42.39	42.51	42.32	42.44	42.18	5,000
Apr 18, 2024	42.45	42.45	42.38	42.40	42.13	1,600
Apr 17, 2024	42.35	42.53	42.33	42.47	42.21	24,600
Apr 16, 2024	42.26	42.35	42.21	42.27	42.01	13,300
Apr 15, 2024	42.41	42.45	42.41	42.41	42.15	2,100
Apr 12, 2024	42.69	42.80	42.64	42.71	42.44	4,000
Apr 11, 2024	42.73	42.73	42.44	42.56	42.30	9,600
Apr 10, 2024	42.69	42.84	42.64	42.64	42.38	1,900
Apr 09, 2024	43.03	43.15	43.02	43.09	42.82	4,200
Apr 08, 2024	42.84	43.00	42.82	42.94	42.67	2,700
Apr 05, 2024	43.16	43.16	43.03	43.03	42.76	300
Apr 04, 2024	43.05	43.24	43.05	43.24	42.97	1,100
Apr 03, 2024	42.88	43.16	42.88	43.12	42.85	1,700
Apr 02, 2024	43.10	43.21	43.00	43.18	42.91	13,700
Apr 01, 2024	43.14	43.27	43.14	43.21	42.94	6,400
Mar 28, 2024	43.46	43.46	43.39	43.40	43.14	4,000
Mar 27, 2024	43.53	43.54	43.42	43.52	43.25	1,300
Mar 26, 2024	43.38	43.49	43.34	43.43	43.16	1,800
Mar 25, 2024	43.32	43.43	43.32	43.38	43.11	2,800
Mar 22, 2024	43.29	43.45	43.29	43.37	43.10	700
Mar 22, 2024	0.115 Dividend
Mar 21, 2024	43.51	43.51	43.30	43.37	42.99	1,700
Mar 20, 2024	43.35	43.43	43.35	43.43	43.05	5,700
Mar 19, 2024	43.21	43.30	43.13	43.20	42.82	6,100
Mar 18, 2024	43.15	43.18	43.08	43.11	42.73	2,000
Mar 15, 2024	43.21	43.21	43.07	43.13	42.75	11,000
Mar 14, 2024	43.29	43.36	43.18	43.24	42.86	3,100
Mar 13, 2024	43.55	43.59	43.50	43.53	43.14	2,900
Mar 12, 2024	43.50	43.60	43.50	43.60	43.21	400
Mar 11, 2024	43.77	43.80	43.71	43.79	43.40	3,900
Mar 08, 2024	43.84	43.84	43.65	43.75	43.36	3,600
Mar 07, 2024	43.68	43.75	43.57	43.69	43.30	6,200
Mar 06, 2024	43.63	43.69	43.58	43.61	43.22	2,100
Mar 05, 2024	43.50	43.61	43.37	43.56	43.18	7,600
Mar 04, 2024	43.29	43.38	43.18	43.30	42.92	8,600
Mar 01, 2024	43.33	43.43	43.18	43.38	43.00	2,300
Feb 29, 2024	43.25	43.30	43.13	43.20	42.82	7,000
Feb 28, 2024	43.11	43.11	43.01	43.09	42.71	3,900
Feb 27, 2024	43.00	43.04	42.94	42.94	42.57	1,600
Feb 26, 2024	43.06	43.06	42.90	43.01	42.63	2,700
Feb 23, 2024	43.06	43.30	43.00	43.18	42.80	2,400
Feb 23, 2024	0.105 Dividend
Feb 22, 2024	43.14	43.14	42.96	43.02	42.54	4,100
Feb 21, 2024	43.24	43.24	42.94	43.00	42.51	4,000
Feb 20, 2024	43.24	43.24	43.19	43.19	42.71	700
Feb 16, 2024	43.10	43.24	43.10	43.17	42.68	7,900
Feb 15, 2024	43.34	43.48	43.33	43.40	42.91	13,200
Feb 14, 2024	43.20	43.36	43.19	43.26	42.77	5,500
Feb 13, 2024	43.20	43.20	42.99	43.01	42.53	14,300
Feb 12, 2024	43.39	43.52	43.39	43.45	42.96	3,100
Feb 09, 2024	43.47	43.48	43.41	43.42	42.93	4,600
Feb 08, 2024	43.49	43.52	43.40	43.44	42.96	3,700
Feb 07, 2024	43.58	43.58	43.50	43.53	43.04	1,400
Feb 06, 2024	43.48	43.65	43.48	43.64	43.15	1,900
Feb 05, 2024	43.26	43.34	43.26	43.30	42.81	3,100
Feb 02, 2024	43.67	43.71	43.63	43.67	43.18	3,800
Feb 01, 2024	44.08	44.17	44.05	44.16	43.66	4,000
Jan 31, 2024	43.84	43.87	43.84	43.84	43.35	1,300
Jan 30, 2024	43.58	43.71	43.56	43.70	43.21	2,000
Jan 29, 2024	43.49	43.60	43.43	43.60	43.10	11,800
Jan 26, 2024	43.53	43.53	43.36	43.45	42.96	5,100
Jan 25, 2024	43.40	43.54	43.33	43.51	43.02	2,100
Jan 25, 2024	0.11 Dividend
Jan 24, 2024	43.76	43.76	43.33	43.34	42.74	5,200
Jan 23, 2024	43.47	43.47	43.33	43.40	42.80	3,100
Jan 22, 2024	43.55	43.56	43.46	43.53	42.93	4,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,145.02+166.84(+0.76%)

S&P 5005,354.03+62.69(+1.18%)

DOW38,807.33+96.04(+0.25%)

CAD/USD0.7311+0.0007(+0.10%)

CRUDE OIL74.54+0.47(+0.63%)

Bitcoin CAD96,977.67-57.36(-0.06%)

WisdomTree Mortgage Plus Bond Fund (MTGP)

S&P/TSX
22,145.02
+166.84(+0.76%)

S&P 500
5,354.03
+62.69(+1.18%)

DOW
38,807.33
+96.04(+0.25%)

CAD/USD
0.7311
+0.0007(+0.10%)

CRUDE OIL
74.54
+0.47(+0.63%)

Bitcoin CAD
96,977.67
-57.36(-0.06%)