MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MTGP — WisdomTree Mortgage Plus Bond Fund
NYSE ArcaWisdomTree Mortgage Plus Bond Fund
$41.86
-0.11(-0.25%)
- O
- 41.86
- H
- 42.00
- L
- 41.86
- V
- 1.34K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$41.86
Period Return-3.56%
Period High$46.17
Period Low$41.79
Avg Daily Volume7.9K
Total Trading Days365
MTGP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $41.86 | $42.00 | $41.86 | $41.86 | $-0.11 | -0.25% | 1,338 | $41.89 | $41.86 $42.00 |
| Oct 2, 2026 | $42.01 | $42.05 | $41.97 | $41.97 | $-0.08 | -0.19% | 4,311 | $42.04 | $41.97 $42.05 |
| Oct 1, 2026 | $42.09 | $42.13 | $41.79 | $42.05 | +$0.09 | +0.20% | 7,302 | $41.99 | $41.79 $42.13 |
| Sep 30, 2026 | $42.04 | $42.08 | $41.88 | $41.96 | $-0.06 | -0.14% | 7,723 | $42.00 | $41.88 $42.08 |
| Sep 29, 2026 | $41.95 | $42.07 | $41.88 | $42.02 | $-0.14 | -0.32% | 3,861 | $41.97 | $41.88 $42.07 |
| Sep 28, 2026 | $42.20 | $42.26 | $42.10 | $42.16 | $-0.17 | -0.40% | 8,917 | $42.16 | $42.10 $42.26 |
| Sep 25, 2026 | $42.21 | $42.33 | $42.10 | $42.32 | $-0.09 | -0.20% | 2,587 | $42.41 | $42.10 $42.33 |
| Sep 24, 2026 | $42.74 | $42.88 | $42.41 | $42.41 | $-0.25 | -0.59% | 6,703 | $42.60 | $42.41 $42.88 |
| Sep 23, 2026 | $42.74 | $42.83 | $42.58 | $42.66 | $-0.36 | -0.84% | 7,842 | $42.71 | $42.58 $42.83 |
| Sep 22, 2026 | $43.08 | $43.08 | $42.96 | $43.02 | +$0.02 | +0.04% | 2,618 | $43.01 | $42.96 $43.08 |
| Sep 21, 2026 | $42.98 | $43.06 | $42.72 | $43.01 | +$0.09 | +0.21% | 4,942 | $42.97 | $42.72 $43.06 |
| Sep 18, 2026 | $42.93 | $43.05 | $42.88 | $42.92 | $-0.19 | -0.43% | 5,531 | $42.97 | $42.88 $43.05 |
| Sep 17, 2026 | $43.01 | $43.17 | $43.01 | $43.10 | +$0.22 | +0.50% | 2,743 | $43.06 | $43.01 $43.17 |
| Sep 16, 2026 | $43.05 | $43.06 | $42.88 | $42.89 | +$0.00 | +0.01% | 2,372 | $42.96 | $42.88 $43.06 |
| Sep 15, 2026 | $42.82 | $42.95 | $42.77 | $42.88 | $-0.07 | -0.16% | 4,771 | $42.87 | $42.77 $42.95 |
| Sep 14, 2026 | $42.87 | $43.03 | $42.87 | $42.95 | $-0.01 | -0.01% | 1,861 | $42.99 | $42.87 $43.03 |
| Sep 11, 2026 | $43.05 | $43.07 | $42.89 | $42.96 | $-0.07 | -0.15% | 11,013 | $43.02 | $42.89 $43.07 |
| Sep 10, 2026 | $43.20 | $43.20 | $43.02 | $43.02 | $-0.33 | -0.75% | 7,876 | $43.08 | $43.02 $43.20 |
| Sep 9, 2026 | $43.36 | $43.47 | $43.29 | $43.35 | $-0.06 | -0.13% | 8,714 | $43.38 | $43.29 $43.47 |
| Sep 8, 2026 | $43.53 | $43.54 | $43.36 | $43.40 | $-0.08 | -0.18% | 5,611 | $43.44 | $43.36 $43.54 |
| Sep 4, 2026 | $43.73 | $43.73 | $43.43 | $43.48 | +$0.05 | +0.10% | 7,153 | $43.53 | $43.43 $43.73 |
| Sep 3, 2026 | $43.45 | $43.55 | $43.41 | $43.44 | +$0.06 | +0.15% | 7,151 | $43.48 | $43.41 $43.55 |
| Sep 2, 2026 | $43.39 | $43.40 | $43.28 | $43.37 | +$0.03 | +0.06% | 7,013 | $43.32 | $43.28 $43.40 |
| Sep 1, 2026 | $43.44 | $43.69 | $43.35 | $43.35 | $-0.11 | -0.25% | 7,382 | $43.45 | $43.35 $43.69 |
| Aug 31, 2026 | $43.45 | $43.52 | $43.38 | $43.46 | $-0.09 | -0.22% | 3,969 | $43.46 | $43.38 $43.52 |
| Aug 28, 2026 | $43.66 | $43.78 | $43.51 | $43.55 | $-0.11 | -0.25% | 5,077 | $43.59 | $43.51 $43.78 |
| Aug 27, 2026 | $43.65 | $43.86 | $43.63 | $43.66 | +$0.00 | +0.01% | 20,179 | $43.75 | $43.63 $43.86 |
| Aug 26, 2026 | $43.66 | $43.72 | $43.44 | $43.66 | $-0.24 | -0.55% | 16,397 | $43.59 | $43.44 $43.72 |
| Aug 25, 2026 | $43.91 | $43.91 | $43.86 | $43.90 | +$0.17 | +0.38% | 1,210 | $43.88 | $43.86 $43.91 |
| Aug 24, 2026 | $43.76 | $43.78 | $43.72 | $43.73 | +$0.10 | +0.22% | 4,203 | $43.74 | $43.72 $43.78 |