Wisdomtree Mortgage Plus Bond Fund (MTGP)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1567 | 0.361573942679 | 43.3383 | 43.57 | 42.9805 | 4841 | 43.29181303 | SP |
| 4 | 0.185 | 0.427153082429 | 43.31 | 43.67 | 42.9805 | 7870 | 43.227898 | SP |
| 12 | -0.225 | -0.514638609332 | 43.72 | 44.37 | 42.45 | 7689 | 43.28747746 | SP |
| 26 | -1.215 | -2.71751286066 | 44.71 | 45.81 | 42.45 | 6429 | 43.7899172 | SP |
| 52 | 0.435 | 1.01021830005 | 43.06 | 45.81 | 42.04 | 5925 | 43.49732799 | SP |
| 156 | -5.725 | -11.6314506298 | 49.22 | 49.55 | 40.3382 | 4988 | 44.05273211 | SP |
| 260 | -7.455 | -14.6319921492 | 50.95 | 52.09 | 40.3382 | 4216 | 46.06105775 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 43.495 | 0.21 | 0.50 | 43.49 | 43.6 | 43.46 | 13029 |
| 1739489400 | 43.28 | 0.26 | 0.61 | 43.21 | 43.35 | 43.1901 | 1547 |
| 1739403000 | 43.0181 | -0.26 | -0.59 | 43.04 | 43.06 | 42.9805 | 2924 |
| 1739316600 | 43.275 | -0.23 | -0.52 | 43.26 | 43.34 | 43.19 | 11001 |
| 1739230200 | 43.5 | 0.16 | 0.36 | 43.38 | 43.57 | 43.2901 | 3478 |
| 1738971000 | 43.345 | -0.08 | -0.17 | 43.3383 | 43.5 | 43.32 | 5255 |
| 1738884600 | 43.42 | -0.04 | -0.09 | 43.4 | 43.53 | 43.3701 | 3537 |
| 1738798200 | 43.46 | 0.18 | 0.41 | 43.41 | 43.5173 | 43.41 | 3744 |
| 1738711800 | 43.2833 | 0.01 | 0.02 | 43.21 | 43.4 | 43.1503 | 2377 |
| 1738625400 | 43.275 | 0.09 | 0.21 | 43.36 | 43.36 | 43.27 | 4646 |
| 1738366200 | 43.1859 | -0.2 | -0.46 | 43.26 | 43.305 | 43.1114 | 5370 |
| 1738279800 | 43.3833 | 0.15 | 0.34 | 43.37 | 43.53 | 43.2556 | 12106 |
| 1738193400 | 43.235 | 0.01 | 0.01 | 43.29 | 43.29 | 43.18 | 2403 |
| 1738107000 | 43.2295 | 0.11 | 0.25 | 43.15 | 43.25 | 43.15 | 1391 |
| 1738020600 | 43.12 | -0.05 | -0.12 | 43.67 | 43.67 | 43.09 | 30035 |
| 1737761400 | 43.17 | -0.04 | -0.09 | 43.04 | 43.4145 | 43.04 | 24389 |
| 1737675000 | 43.21 | 0 | 0.00 | 43.21 | 43.21 | 43.21 | 0 |
| 1737588600 | 43.21 | -0.02 | -0.05 | 43.22 | 43.445 | 43.175 | 19340 |
| 1737502200 | 43.2297 | 0.08 | 0.18 | 43.3 | 43.3 | 43.1717 | 6400 |
| 1737156600 | 43.1503 | -0.02 | -0.05 | 43.31 | 43.39 | 43.1503 | 1723 |
| 1737070200 | 43.17 | 0.16 | 0.37 | 42.96 | 43.39 | 42.96 | 3831 |
| 1736983800 | 43.0105 | 0.37 | 0.87 | 43 | 43.06 | 42.95 | 2152 |
| 1736897400 | 42.64 | -0.15 | -0.35 | 42.68 | 42.71 | 42.5801 | 22704 |
| 1736811000 | 42.79 | 0.07 | 0.15 | 42.7 | 42.82 | 42.5741 | 7269 |
| 1736551800 | 42.7246 | -0.21 | -0.49 | 42.8 | 42.8 | 42.45 | 6689 |
| 1736379000 | 42.935 | 0.03 | 0.06 | 42.9225 | 43 | 42.855 | 7871 |
| 1736292600 | 42.91 | -0.13 | -0.29 | 43.05 | 43.05 | 42.8444 | 8410 |
| 1736206200 | 43.0362 | -0.06 | -0.15 | 43.09 | 43.18 | 42.9508 | 13811 |
| 1735947000 | 43.1 | -0.04 | -0.09 | 43.161 | 43.4066 | 43.0601 | 31338 |
| 1735860600 | 43.14 | -0.06 | -0.14 | 43.25 | 43.3899 | 42.97 | 62987 |
| 1735687800 | 43.1996 | 0.05 | 0.13 | 43.21 | 43.28 | 43.06 | 3675 |
| 1735601400 | 43.145 | 0.12 | 0.28 | 43.14 | 43.22 | 43.1 | 2271 |
| 1735342200 | 43.025 | -0.02 | -0.03 | 43.01 | 43.15 | 42.9908 | 2963 |
| 1735255800 | 43.04 | -0.27 | -0.61 | 42.88 | 43.04 | 42.88 | 4391 |
| 1735077840 | 43.305 | -0.02 | -0.06 | 43.22 | 43.314 | 43.22 | 2352 |
| 1734996600 | 43.3299 | -0.11 | -0.25 | 43.4 | 43.4 | 43.32 | 1787 |
| 1734737400 | 43.4401 | 0.15 | 0.34 | 43.51 | 43.582 | 43.39 | 7912 |
| 1734651000 | 43.295 | -0.12 | -0.28 | 43.32 | 43.32 | 43.29 | 1201 |
| 1734564600 | 43.4148 | -0.32 | -0.72 | 43.79 | 43.79 | 43.4148 | 1791 |
| 1734478200 | 43.73 | -0.08 | -0.18 | 43.8 | 43.8242 | 43.69 | 2045 |
| 1734391800 | 43.81 | 0.11 | 0.26 | 43.9 | 43.9 | 43.64 | 6053 |
| 1734132600 | 43.6964 | -0.19 | -0.43 | 43.757 | 43.757 | 43.6964 | 757 |
| 1734046200 | 43.885 | -0.17 | -0.37 | 44.0394 | 44.0394 | 43.83 | 4770 |
| 1733959800 | 44.05 | -0.02 | -0.05 | 44.175 | 44.2 | 44.003 | 2028 |
| 1733873400 | 44.07 | -0.05 | -0.11 | 44.0968 | 44.295 | 43.99 | 13822 |
| 1733787000 | 44.12 | -0.16 | -0.36 | 44.25 | 44.2623 | 44.12 | 9388 |
| 1733527800 | 44.28 | 0.09 | 0.20 | 44.31 | 44.31 | 44.2335 | 3636 |
| 1733441400 | 44.19 | 0.04 | 0.08 | 44.03 | 44.193 | 44.03 | 2724 |
| 1733355000 | 44.1527 | 0.11 | 0.24 | 43.91 | 44.1527 | 43.91 | 1444 |
| 1733268600 | 44.045 | -0.01 | -0.01 | 44.2112 | 44.2112 | 44.045 | 3532 |
| 1733182200 | 44.05 | -0.06 | -0.13 | 43.66 | 44.37 | 43.66 | 5169 |
| 1732917840 | 44.1068 | 0.14 | 0.31 | 44.09 | 44.1068 | 44.09 | 663 |
| 1732750200 | 43.9691 | 0.11 | 0.25 | 43.94 | 44.0071 | 43.92 | 2657 |
| 1732663800 | 43.8608 | -0.38 | -0.86 | 44.18 | 44.18 | 43.7904 | 6711 |
| 1732577400 | 44.24 | 0.48 | 1.10 | 43.83 | 44.25 | 43.7222 | 7414 |
| 1732318200 | 43.7592 | 0.07 | 0.17 | 43.72 | 43.8096 | 43.6704 | 5295 |
| 1732231800 | 43.685 | -0.01 | -0.01 | 43.63 | 43.72 | 43.63 | 6017 |
| 1732145400 | 43.69 | -0.02 | -0.05 | 43.6 | 43.7414 | 43.6 | 4335 |
| 1732059000 | 43.7114 | 0.06 | 0.14 | 43.7329 | 44 | 43.6904 | 6974 |
| 1731972600 | 43.65 | -0 | -0.01 | 43.56 | 43.72 | 43.56 | 9748 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
