5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
+1.84%
3 MONTH PERFORMANCE
+1.34%
6 MONTH PERFORMANCE
-0.13%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+2.17%
WisdomTree Mortgage Plus Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.19 | $44.09 (-0.23%) | $44.31 | $44.03 | 10.32 K | $66.04 M |
| 06/18/2026 | $44.25 | $44.17 (-0.18%) | $44.25 | $44.17 | 500 | $66.16 M |
| 06/17/2026 | $44.31 | $44.06 (-0.56%) | $44.32 | $44.06 | 3.82 K | $65.98 M |
| 06/16/2026 | $44.26 | $44.25 (-0.02%) | $44.44 | $44.16 | 10.60 K | $66.26 M |
| 06/15/2026 | $44.31 | $44.20 (-0.25%) | $44.31 | $43.90 | 8.72 K | $66.19 M |
| 06/12/2026 | $44.16 | $44.13 (-0.07%) | $44.31 | $44.02 | 6.80 K | $66.19 M |
| 06/11/2026 | $44.02 | $44.16 (0.32%) | $44.16 | $43.90 | 10.92 K | $66.23 M |
| 06/10/2026 | $43.94 | $43.96 (0.05%) | $44.04 | $43.93 | 7.10 K | $65.85 M |
| 06/09/2026 | $43.96 | $43.95 (-0.02%) | $43.98 | $43.91 | 3.41 K | $65.83 M |
| 06/08/2026 | $43.96 | $43.85 (-0.25%) | $43.96 | $43.85 | 700 | $65.68 M |
| 06/05/2026 | $43.96 | $43.94 (-0.05%) | $44.11 | $43.82 | 11.33 K | $66.30 M |
| 06/04/2026 | $44.04 | $44.01 (-0.07%) | $44.06 | $43.97 | 4.40 K | $66.41 M |
| 06/03/2026 | $44.03 | $43.94 (-0.2%) | $44.05 | $43.92 | 9.51 K | $66.02 M |
| 06/02/2026 | $44.31 | $44.04 (-0.61%) | $44.31 | $43.98 | 6.80 K | $66.17 M |
| 06/01/2026 | $43.91 | $44.00 (0.2%) | $44.06 | $43.62 | 5.43 K | $66.11 M |
| 05/29/2026 | $43.99 | $44.07 (0.18%) | $44.18 | $43.96 | 10.20 K | $66.24 M |
| 05/28/2026 | $43.97 | $43.98 (0.02%) | $44.01 | $43.92 | 3.00 K | $66.11 M |
| 05/27/2026 | $44.00 | $43.90 (-0.23%) | $44.00 | $43.84 | 4.22 K | $65.99 M |
| 05/26/2026 | $43.89 | $43.90 (0.02%) | $43.90 | $43.65 | 3.30 K | $65.99 M |
| 05/22/2026 | $43.85 | $43.93 (0.18%) | $43.96 | $43.85 | 4.14 K | $66.03 M |
| 05/21/2026 | $43.84 | $43.92 (0.18%) | $44.00 | $43.75 | 4.40 K | $66.02 M |
| 05/20/2026 | $43.71 | $43.88 (0.39%) | $43.88 | $43.60 | 5.22 K | $65.96 M |
| 05/19/2026 | $43.67 | $43.64 (-0.07%) | $43.68 | $43.59 | 25.40 K | $65.60 M |
| 05/18/2026 | $43.95 | $43.82 (-0.3%) | $43.95 | $43.76 | 2.80 K | $65.87 M |
| 05/15/2026 | $43.89 | $43.84 (-0.11%) | $44.08 | $43.83 | 5.84 K | $65.90 M |
| 05/14/2026 | $44.24 | $44.12 (-0.27%) | $44.26 | $44.11 | 8.00 K | $66.32 M |
| 05/13/2026 | $44.15 | $44.13 (-0.05%) | $44.17 | $44.08 | 2.74 K | $66.33 M |
| 05/12/2026 | $44.27 | $44.11 (-0.36%) | $44.27 | $44.05 | 9.70 K | $66.30 M |
| 05/11/2026 | $44.34 | $44.22 (-0.27%) | $44.34 | $44.18 | 2.42 K | $66.47 M |
| 05/08/2026 | $44.34 | $44.31 (-0.07%) | $44.36 | $44.25 | 4.50 K | $66.60 M |
| 05/07/2026 | $44.38 | $44.20 (-0.41%) | $44.38 | $44.16 | 21.84 K | $66.44 M |
| 05/06/2026 | $44.25 | $44.29 (0.09%) | $44.33 | $44.21 | 2.20 K | $66.57 M |
| 05/05/2026 | $44.13 | $44.06 (-0.16%) | $44.17 | $44.04 | 6.20 K | $66.23 M |
| 05/04/2026 | $44.21 | $44.03 (-0.41%) | $44.24 | $43.95 | 6.10 K | $66.18 M |
| 05/01/2026 | $44.24 | $44.19 (-0.11%) | $44.30 | $44.14 | 6.30 K | $66.42 M |
| 04/30/2026 | $44.25 | $44.15 (-0.23%) | $44.25 | $44.10 | 7.00 K | $66.36 M |
| 04/29/2026 | $44.25 | $44.12 (-0.29%) | $44.42 | $44.09 | 3.91 K | $66.32 M |
| 04/28/2026 | $44.33 | $44.29 (-0.09%) | $44.39 | $44.23 | 5.70 K | $66.57 M |
| 04/27/2026 | $44.27 | $44.32 (0.11%) | $44.38 | $44.27 | 4.40 K | $66.62 M |
| 04/24/2026 | $44.57 | $44.53 (-0.09%) | $44.63 | $44.47 | 5.14 K | $66.93 M |
| 04/23/2026 | $44.57 | $44.44 (-0.29%) | $44.57 | $44.44 | 1.94 K | $66.80 M |
| 04/22/2026 | $44.51 | $44.52 (0.02%) | $44.58 | $44.46 | 1.80 K | $66.92 M |
| 04/21/2026 | $44.55 | $44.45 (-0.22%) | $44.60 | $44.42 | 12.50 K | $66.81 M |
| 04/20/2026 | $44.63 | $44.61 (-0.04%) | $44.68 | $44.61 | 3.10 K | $67.05 M |
| 04/17/2026 | $44.63 | $44.63 (0%) | $44.63 | $44.61 | 1.00 K | $67.08 M |
| 04/16/2026 | $44.56 | $44.46 (-0.22%) | $44.57 | $44.40 | 2.24 K | $66.83 M |
| 04/15/2026 | $44.44 | $44.51 (0.16%) | $44.51 | $44.44 | 3.32 K | $66.90 M |
| 04/14/2026 | $44.46 | $44.54 (0.18%) | $44.59 | $44.44 | 11.00 K | $66.95 M |
| 04/13/2026 | $44.36 | $44.42 (0.14%) | $44.45 | $44.36 | 3.70 K | $66.77 M |
| 04/10/2026 | $44.41 | $44.45 (0.09%) | $44.45 | $44.32 | 4.10 K | $66.81 M |
| 04/09/2026 | $44.27 | $44.45 (0.41%) | $44.55 | $44.25 | 23.30 K | $66.81 M |
| 04/08/2026 | $44.35 | $44.38 (0.07%) | $44.44 | $44.30 | 5.50 K | $66.71 M |
| 04/07/2026 | $44.11 | $44.22 (0.25%) | $44.22 | $44.10 | 4.02 K | $66.47 M |
| 04/06/2026 | $44.15 | $44.21 (0.14%) | $44.21 | $44.15 | 1.04 K | $66.45 M |
| 04/02/2026 | $44.21 | $44.27 (0.14%) | $44.27 | $44.21 | 1.12 K | $66.54 M |
| 04/01/2026 | $44.26 | $44.20 (-0.14%) | $44.45 | $44.13 | 6.43 K | $66.44 M |
| 03/31/2026 | $44.09 | $44.20 (0.25%) | $44.25 | $44.09 | 3.54 K | $66.44 M |
| 03/30/2026 | $44.08 | $44.08 (0%) | $44.13 | $44.02 | 6.30 K | $66.26 M |
| 03/27/2026 | $43.66 | $43.78 (0.27%) | $43.86 | $43.66 | 4.50 K | $65.81 M |
| 03/26/2026 | $43.89 | $43.79 (-0.23%) | $44.03 | $43.79 | 5.00 K | $65.82 M |
| 03/25/2026 | $44.22 | $44.19 (-0.07%) | $44.33 | $44.13 | 7.30 K | $66.42 M |
| 03/24/2026 | $43.90 | $44.02 (0.27%) | $44.07 | $43.90 | 2.02 K | $66.17 M |
| 03/23/2026 | $44.09 | $44.15 (0.14%) | $44.20 | $44.09 | 1.30 K | $66.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
