Wisdomtree Mortgage Plus Bond Fund (NY: MTGP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	43.68	43.92	43.65	43.92	4,762	+0.10(+0.24%)
Nov 04, 2024	43.81	43.82	43.73	43.82	6,084	+0.25(+0.57%)
Nov 01, 2024	43.82	43.82	43.57	43.57	5,159	-0.20(-0.46%)
Oct 31, 2024	43.67	43.89	43.66	43.77	19,198	-0.08(-0.18%)
Oct 30, 2024	43.93	44.00	43.83	43.85	4,961	-0.01(-0.02%)
Oct 29, 2024	43.70	43.86	43.70	43.86	12,370	-0.01(-0.02%)
Oct 28, 2024	43.90	43.90	43.62	43.87	6,457	-0.04(-0.08%)
Oct 25, 2024	43.98	43.98	43.83	43.91	2,767	-0.07(-0.17%)
Oct 24, 2024	43.95	44.07	43.88	43.98	6,489	+0.04(+0.10%)
Oct 23, 2024	43.81	44.00	43.81	43.93	5,599	-0.07(-0.17%)
Oct 22, 2024	44.20	44.26	43.99	44.01	4,824	-0.03(-0.07%)
Oct 21, 2024	44.09	44.09	44.04	44.04	994	-0.32(-0.73%)
Oct 18, 2024	44.35	44.39	44.35	44.36	1,672	+0.08(+0.18%)
Oct 17, 2024	44.35	44.35	44.27	44.28	2,064	-0.18(-0.41%)
Oct 16, 2024	44.49	44.52	44.42	44.46	6,397	+0.01(+0.02%)
Oct 15, 2024	44.34	44.47	44.34	44.45	3,693	-0.10(-0.23%)
Oct 14, 2024	44.23	44.56	44.23	44.56	1,044	+0.21(+0.48%)
Oct 11, 2024	44.34	44.36	44.27	44.35	2,529	+0.02(+0.04%)
Oct 10, 2024	44.37	44.39	44.25	44.33	7,438	-0.06(-0.13%)
Oct 09, 2024	44.41	44.43	44.34	44.39	5,077	-0.03(-0.07%)
Oct 08, 2024	44.38	44.42	44.28	44.42	3,492	+0.16(+0.36%)
Oct 07, 2024	44.39	44.46	44.25	44.26	4,851	-0.28(-0.63%)
Oct 04, 2024	44.61	44.61	44.49	44.54	1,456	-0.31(-0.69%)
Oct 03, 2024	44.84	44.91	44.81	44.85	2,301	-0.13(-0.30%)
Oct 02, 2024	44.92	45.05	44.92	44.98	5,512	-0.09(-0.21%)
Oct 01, 2024	45.04	45.12	45.04	45.08	6,689	+0.13(+0.29%)
Sep 30, 2024	45.07	45.07	44.95	44.95	433	-0.09(-0.21%)
Sep 27, 2024	44.92	45.25	44.92	45.04	3,056	+0.08(+0.18%)
Sep 26, 2024	44.95	45.03	44.94	44.96	7,893	-0.01(-0.02%)
Sep 25, 2024	44.98	45.03	44.94	44.97	1,734	-0.09(-0.21%)
Sep 24, 2024	45.01	45.28	44.98	45.07	12,383	+0.13(+0.30%)
Sep 23, 2024	44.79	44.99	44.79	44.93	3,230	-0.12(-0.26%)
Sep 20, 2024	45.01	45.13	44.97	45.05	7,540	+0.09(+0.20%)
Sep 19, 2024	45.02	45.02	44.96	44.96	228	-0.05(-0.11%)
Sep 18, 2024	45.07	45.07	44.94	45.01	1,817	-0.12(-0.26%)
Sep 17, 2024	45.09	45.15	45.09	45.13	2,700	-0.40(-0.88%)
Sep 16, 2024	45.20	45.54	45.14	45.53	7,072	+0.42(+0.93%)
Sep 13, 2024	45.10	45.12	45.10	45.11	371	+0.08(+0.18%)
Sep 12, 2024	45.07	45.07	44.98	45.03	3,854	-0.06(-0.14%)
Sep 11, 2024	45.09	45.11	45.08	45.10	819	+0.01(+0.01%)
Sep 10, 2024	45.09	45.09	45.09	45.09	513	+0.07(+0.17%)
Sep 09, 2024	44.83	45.02	44.83	45.02	3,388	+0.16(+0.35%)
Sep 06, 2024	44.77	44.98	44.77	44.86	1,726	+0.09(+0.20%)
Sep 05, 2024	44.75	44.83	44.63	44.77	8,579	+0.17(+0.38%)
Sep 04, 2024	44.56	44.61	44.56	44.60	1,606	+0.13(+0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.