WisdomTree Mortgage Plus Bond Fund

MTGP
🏛️ usa →
44.47
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 44.40 44.50 44.40 44.47 0.0M
2025-09-25 44.50 44.54 44.36 44.50 0.0M
2025-09-24 44.68 44.74 44.64 44.69 0.0M
2025-09-23 44.95 44.95 44.66 44.74 0.0M
2025-09-22 44.79 44.98 44.68 44.68 0.0M
2025-09-19 44.75 44.75 44.64 44.72 0.0M
2025-09-18 44.68 44.73 44.68 44.69 0.0M
2025-09-17 45.02 45.04 44.83 44.83 0.0M
2025-09-16 44.99 45.14 44.87 44.89 0.0M
2025-09-15 44.94 45.09 44.69 44.94 0.0M
2025-09-12 44.75 44.84 44.72 44.79 0.0M
2025-09-11 44.91 44.97 44.85 44.97 0.0M
2025-09-10 45.01 45.01 44.69 44.80 0.0M
2025-09-09 44.79 44.79 44.61 44.68 0.0M
2025-09-08 44.80 44.83 44.68 44.78 0.0M
2025-09-05 44.72 44.84 44.63 44.68 0.0M
2025-09-04 44.41 44.48 44.35 44.45 0.0M
2025-09-03 44.20 44.51 44.20 44.31 0.0M
2025-09-02 44.21 44.26 44.10 44.17 0.0M
2025-08-29 44.28 44.33 44.21 44.27 0.0M
2025-08-28 44.26 44.32 44.21 44.32 0.0M
2025-08-27 44.38 44.38 44.07 44.23 0.0M
2025-08-26 44.08 44.30 44.08 44.18 0.0M
2025-08-25 44.24 44.49 44.19 44.26 0.0M
2025-08-22 44.28 44.46 44.09 44.34 0.0M
2025-08-21 44.05 44.20 43.94 44.07 0.0M
2025-08-20 44.10 44.28 44.04 44.10 0.0M
2025-08-19 44.16 44.17 44.06 44.08 0.0M
2025-08-18 44.06 44.26 43.97 44.11 0.0M
2025-08-15 44.08 44.10 43.95 44.03 0.0M
2025-08-14 44.18 44.18 44.07 44.11 0.0M
2025-08-13 44.17 44.37 44.13 44.20 0.0M
2025-08-12 44.24 44.24 43.96 44.04 0.0M
2025-08-11 44.09 44.23 44.05 44.23 0.0M
2025-08-08 44.06 44.09 43.98 44.03 0.0M
2025-08-07 44.37 44.39 44.16 44.18 0.0M
2025-08-06 44.15 44.21 44.03 44.15 0.0M
2025-08-05 44.17 44.18 44.16 44.17 0.0M
2025-08-04 44.14 44.42 44.08 44.30 0.0M
2025-08-01 44.20 44.20 43.95 44.10 0.0M
2025-07-31 43.81 43.81 43.71 43.71 0.0M
2025-07-30 43.76 43.83 43.71 43.71 0.0M
2025-07-29 43.72 43.82 43.72 43.82 0.0M
2025-07-28 43.57 43.62 43.56 43.61 0.0M
2025-07-25 43.73 43.87 43.73 43.82 0.0M
2025-07-24 43.71 43.72 43.60 43.71 0.0M
2025-07-23 43.86 43.89 43.82 43.82 0.0M
2025-07-22 44.04 44.17 43.85 43.91 0.0M
2025-07-21 43.86 43.94 43.81 43.84 0.0M
2025-07-18 43.71 43.80 43.66 43.72 0.0M
2025-07-17 43.62 43.67 43.61 43.62 0.0M
2025-07-16 43.91 43.91 43.57 43.59 0.0M
2025-07-15 43.63 43.69 43.47 43.53 0.0M
2025-07-14 43.77 44.15 43.68 44.07 0.0M
2025-07-11 43.76 43.89 43.71 43.73 0.0M
2025-07-10 44.15 44.15 43.72 43.87 0.0M
2025-07-09 43.73 43.99 43.50 43.94 0.0M
2025-07-08 43.68 43.93 43.52 43.68 0.0M
2025-07-07 43.74 43.93 43.64 43.69 0.0M
2025-07-03 43.86 43.94 43.76 43.82 0.0M
2025-07-02 43.82 44.10 43.81 44.03 0.0M
2025-07-01 44.08 44.24 43.88 43.98 0.0M
2025-06-30 44.03 44.41 43.93 44.41 0.0M
2025-06-27 44.22 44.22 43.87 43.90 0.0M
2025-06-26 43.91 43.98 43.91 43.98 0.0M
2025-06-25 43.70 43.98 43.70 43.92 0.0M
2025-06-24 43.78 44.21 43.78 43.96 0.0M
2025-06-23 43.69 43.92 43.69 43.79 0.0M
2025-06-20 43.62 43.77 43.56 43.70 0.0M
2025-06-18 43.65 43.69 43.62 43.66 0.0M
2025-06-17 43.62 43.62 43.57 43.62 0.0M
2025-06-16 43.59 43.67 43.47 43.52 0.0M
2025-06-13 43.69 43.69 43.21 43.59 0.0M
2025-06-12 43.72 43.72 43.70 43.71 0.0M
2025-06-11 43.54 43.74 43.52 43.59 0.0M
2025-06-10 43.48 43.49 43.42 43.42 0.0M
2025-06-09 43.28 43.34 43.21 43.31 0.0M
2025-06-06 43.25 43.33 43.14 43.21 0.0M
2025-06-05 43.59 43.59 43.43 43.46 0.0M
2025-06-04 43.42 43.55 43.42 43.48 0.0M
2025-06-03 43.40 43.40 43.17 43.25 0.0M
2025-06-02 43.35 43.47 43.29 43.35 0.0M
2025-05-30 43.42 43.52 43.30 43.52 0.0M
2025-05-29 43.45 43.45 43.42 43.42 0.0M
2025-05-28 43.24 43.34 43.12 43.27 0.0M
2025-05-27 43.29 43.34 43.15 43.34 0.0M
2025-05-23 43.32 43.35 43.28 43.35 0.0M
2025-05-22 43.18 43.23 43.08 43.23 0.0M
2025-05-21 43.35 43.35 43.12 43.19 0.0M
2025-05-20 43.40 43.51 43.38 43.42 0.0M
2025-05-19 43.36 43.57 43.36 43.49 0.0M
2025-05-16 43.54 43.60 43.54 43.54 0.0M
2025-05-15 43.46 43.66 43.36 43.66 0.0M
2025-05-14 43.44 43.44 43.27 43.27 0.0M
2025-05-13 43.47 43.56 43.40 43.42 0.0M
2025-05-12 43.54 43.59 43.44 43.44 0.0M
2025-05-09 43.75 43.75 43.55 43.62 0.0M
2025-05-08 43.67 43.79 43.55 43.59 0.0M
2025-05-07 43.83 43.97 43.75 43.84 0.0M
2025-05-06 43.50 43.79 43.50 43.79 0.0M
2025-05-05 43.70 43.70 43.59 43.60 0.0M
2025-05-02 43.60 43.71 43.60 43.65 0.0M
2025-05-01 44.07 44.07 43.86 43.87 0.0M
2025-04-30 43.91 44.03 43.91 44.00 0.0M
2025-04-29 43.94 43.97 43.94 43.96 0.0M
2025-04-28 43.82 43.96 43.70 43.92 0.0M
2025-04-25 43.59 43.74 43.59 43.72 0.0M
2025-04-24 43.63 43.71 43.53 43.66 0.0M
2025-04-23 43.54 43.54 43.40 43.40 0.0M
2025-04-22 43.43 43.51 43.34 43.51 0.0M
2025-04-21 43.53 43.53 43.36 43.36 0.0M
2025-04-17 43.60 43.74 43.45 43.61 0.0M
2025-04-16 43.40 43.63 43.33 43.59 0.0M
2025-04-15 43.54 43.70 43.48 43.48 0.0M
2025-04-14 43.21 43.51 43.21 43.43 0.0M
2025-04-11 42.96 43.13 42.75 43.06 0.0M
2025-04-10 43.95 43.95 43.33 43.38 0.0M
2025-04-09 43.18 43.56 43.07 43.47 0.0M
2025-04-08 43.62 43.74 43.58 43.60 0.0M
2025-04-07 44.01 44.13 43.70 43.73 0.0M
2025-04-04 44.47 44.47 44.15 44.22 0.0M
2025-04-03 44.22 44.30 43.95 44.20 0.0M
2025-04-02 44.12 44.12 43.54 43.83 0.0M
2025-04-01 43.98 44.05 43.94 43.98 0.0M
2025-03-31 43.95 43.95 43.71 43.83 0.0M
2025-03-28 43.84 43.84 43.70 43.77 0.0M
2025-03-27 43.51 43.66 43.43 43.50 0.0M
2025-03-26 43.62 43.62 43.48 43.54 0.0M
2025-03-25 43.83 44.02 43.72 43.75 0.0M
2025-03-24 43.81 43.81 43.69 43.69 0.0M
2025-03-21 43.94 44.02 43.89 43.89 0.0M
2025-03-20 43.85 43.97 43.85 43.90 0.0M
2025-03-19 43.68 43.84 43.68 43.84 0.0M
2025-03-18 43.99 43.99 43.72 43.74 0.0M
2025-03-17 43.80 43.85 43.72 43.72 0.0M
2025-03-14 43.71 44.01 43.71 43.75 0.0M
2025-03-13 43.60 43.80 43.60 43.80 0.0M
2025-03-12 43.61 43.78 43.61 43.70 0.0M
2025-03-11 43.90 43.93 43.76 43.81 0.0M
2025-03-10 44.00 44.01 44.00 44.00 0.0M
2025-03-07 43.83 43.96 43.73 43.73 0.0M
2025-03-06 43.84 43.86 43.67 43.76 0.0M
2025-03-05 43.88 43.90 43.81 43.85 0.0M
2025-03-04 44.16 44.16 43.94 43.98 0.0M
2025-03-03 44.00 44.11 43.75 43.92 0.1M
2025-02-28 43.91 44.11 43.91 44.05 0.0M
2025-02-27 43.84 43.93 43.81 43.86 0.0M
2025-02-26 43.89 44.09 43.74 43.91 0.0M
2025-02-25 43.95 43.95 43.73 43.80 0.0M
2025-02-24 43.57 43.72 43.54 43.70 0.0M
2025-02-21 43.53 43.67 43.47 43.61 0.0M
2025-02-20 43.40 43.43 43.36 43.43 0.0M
2025-02-19 43.30 43.41 43.28 43.35 0.0M
2025-02-18 43.42 43.51 43.34 43.37 0.0M
2025-02-14 43.49 43.60 43.46 43.50 0.0M
2025-02-13 43.27 43.35 43.19 43.28 0.0M
2025-02-12 42.98 43.06 42.98 43.02 0.0M
2025-02-11 43.31 43.34 43.19 43.28 0.0M
2025-02-10 43.46 43.57 43.29 43.50 0.0M
2025-02-07 43.34 43.50 43.32 43.35 0.0M
2025-02-06 43.46 43.53 43.37 43.42 0.0M
2025-02-05 43.41 43.52 43.41 43.46 0.0M
2025-02-04 43.21 43.40 43.15 43.28 0.0M
2025-02-03 43.43 43.51 43.27 43.28 0.0M
2025-01-31 43.29 43.31 43.11 43.19 0.0M
2025-01-30 43.37 43.53 43.26 43.38 0.0M
2025-01-29 43.25 43.26 43.18 43.24 0.0M
2025-01-28 43.18 43.25 43.18 43.23 0.0M
2025-01-27 43.67 43.67 43.09 43.12 0.0M
2025-01-24 43.04 43.41 43.04 43.17 0.0M
2025-01-23 43.38 43.38 43.07 43.14 0.0M
2025-01-22 43.31 43.45 43.18 43.21 0.0M
2025-01-21 43.30 43.30 43.17 43.23 0.0M
2025-01-17 43.31 43.31 43.15 43.15 0.0M
2025-01-16 43.01 43.39 43.00 43.17 0.0M
2025-01-15 43.03 43.06 42.95 43.01 0.0M
2025-01-14 42.68 42.71 42.58 42.64 0.0M
2025-01-13 42.69 42.82 42.57 42.79 0.0M
2025-01-10 42.80 42.80 42.45 42.72 0.0M
2025-01-08 42.92 43.00 42.86 42.94 0.0M
2025-01-07 43.05 43.05 42.84 42.91 0.0M
2025-01-06 43.06 43.18 42.95 43.04 0.0M
2025-01-03 43.19 43.41 43.06 43.10 0.0M
2025-01-02 43.25 43.39 43.06 43.14 0.1M