5 DAY PERFORMANCE
+4.44%
1 MONTH PERFORMANCE
+6.73%
3 MONTH PERFORMANCE
+2.26%
6 MONTH PERFORMANCE
+1.54%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+0.40%
WisdomTree Mortgage Plus Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $43.13 | $43.12 (-0.02%) | $43.44 | $42.94 | 221.88 K | $73.30 M |
| 11/04/2026 | $42.84 | $43.00 (0.37%) | $43.27 | $42.84 | 10.20 K | $73.09 M |
| 11/03/2026 | $42.99 | $42.87 (-0.28%) | $43.13 | $42.81 | 34.60 K | $72.87 M |
| 11/02/2026 | $42.95 | $42.94 (-0.02%) | $43.03 | $42.89 | 12.63 K | $72.99 M |
| 10/30/2026 | $42.92 | $42.84 (-0.19%) | $42.92 | $42.79 | 36.13 K | $72.82 M |
| 10/29/2026 | $42.66 | $42.70 (0.09%) | $42.79 | $42.66 | 7.20 K | $72.58 M |
| 10/28/2026 | $42.49 | $42.50 (0.02%) | $42.56 | $42.46 | 7.40 K | $72.26 M |
| 10/27/2026 | $42.60 | $42.59 (-0.02%) | $42.61 | $42.47 | 54.91 K | $72.41 M |
| 10/26/2026 | $42.74 | $42.73 (-0.02%) | $42.79 | $42.73 | 10.11 K | $72.65 M |
| 10/23/2026 | $42.73 | $42.72 (-0.02%) | $42.81 | $42.57 | 24.80 K | $72.63 M |
| 10/22/2026 | $42.57 | $42.74 (0.4%) | $42.90 | $42.52 | 8.12 K | $72.66 M |
| 10/21/2026 | $42.67 | $42.42 (-0.59%) | $42.67 | $42.40 | 4.61 K | $72.11 M |
| 10/20/2026 | $42.38 | $42.43 (0.12%) | $42.44 | $42.30 | 5.11 K | $72.13 M |
| 10/19/2026 | $42.40 | $42.39 (-0.02%) | $42.52 | $42.30 | 5.11 K | $72.06 M |
| 10/16/2026 | $42.42 | $42.47 (0.12%) | $42.59 | $42.38 | 8.82 K | $72.19 M |
| 10/15/2026 | $42.59 | $42.45 (-0.33%) | $42.59 | $42.45 | 3.81 K | $72.16 M |
| 10/14/2026 | $41.96 | $42.25 (0.69%) | $42.30 | $41.96 | 6.30 K | $71.82 M |
| 10/13/2026 | $42.12 | $42.19 (0.17%) | $42.20 | $42.12 | 7.30 K | $71.72 M |
| 10/12/2026 | $42.10 | $42.08 (-0.05%) | $42.13 | $41.93 | 5.80 K | $71.53 M |
| 10/09/2026 | $42.00 | $42.11 (0.26%) | $42.11 | $41.99 | 4.55 K | $64.12 M |
| 10/08/2026 | $41.97 | $42.05 (0.19%) | $42.12 | $41.48 | 72.85 K | $64.02 M |
| 10/07/2026 | $41.77 | $41.95 (0.43%) | $42.04 | $41.77 | 5.20 K | $63.87 M |
| 10/06/2026 | $41.97 | $41.99 (0.05%) | $42.05 | $41.94 | 6.64 K | $63.93 M |
| 10/05/2026 | $41.86 | $41.92 (0.14%) | $42.00 | $41.86 | 1.50 K | $63.83 M |
| 10/02/2026 | $42.01 | $41.97 (-0.1%) | $42.05 | $41.97 | 4.31 K | $63.90 M |
| 10/01/2026 | $42.09 | $42.05 (-0.1%) | $42.13 | $41.79 | 7.30 K | $64.02 M |
| 09/30/2026 | $42.04 | $41.96 (-0.19%) | $42.08 | $41.88 | 7.72 K | $63.89 M |
| 09/29/2026 | $41.95 | $42.02 (0.17%) | $42.07 | $41.88 | 3.90 K | $63.98 M |
| 09/28/2026 | $42.20 | $42.16 (-0.09%) | $42.26 | $42.10 | 8.92 K | $64.19 M |
| 09/25/2026 | $42.21 | $42.32 (0.26%) | $42.33 | $42.10 | 2.60 K | $64.44 M |
| 09/24/2026 | $42.74 | $42.41 (-0.77%) | $42.88 | $42.41 | 6.70 K | $64.57 M |
| 09/23/2026 | $42.74 | $42.66 (-0.19%) | $42.83 | $42.58 | 7.84 K | $64.95 M |
| 09/22/2026 | $43.08 | $43.02 (-0.14%) | $43.08 | $42.96 | 2.62 K | $65.50 M |
| 09/21/2026 | $42.98 | $43.01 (0.07%) | $43.06 | $42.72 | 4.94 K | $65.49 M |
| 09/18/2026 | $42.93 | $42.92 (-0.02%) | $43.05 | $42.88 | 5.53 K | $65.35 M |
| 09/17/2026 | $43.01 | $43.10 (0.21%) | $43.17 | $43.01 | 2.74 K | $65.62 M |
| 09/16/2026 | $43.05 | $42.89 (-0.37%) | $43.06 | $42.88 | 2.40 K | $65.30 M |
| 09/15/2026 | $42.82 | $42.88 (0.14%) | $42.95 | $42.77 | 4.80 K | $65.29 M |
| 09/14/2026 | $42.87 | $42.95 (0.19%) | $43.03 | $42.87 | 1.90 K | $65.40 M |
| 09/11/2026 | $43.05 | $42.96 (-0.21%) | $43.07 | $42.89 | 11.01 K | $65.41 M |
| 09/10/2026 | $43.20 | $43.02 (-0.42%) | $43.20 | $43.02 | 7.90 K | $65.50 M |
| 09/09/2026 | $43.36 | $43.35 (-0.02%) | $43.47 | $43.29 | 8.71 K | $66.00 M |
| 09/08/2026 | $43.53 | $43.40 (-0.3%) | $43.54 | $43.36 | 5.61 K | $66.08 M |
| 09/04/2026 | $43.73 | $43.48 (-0.57%) | $43.73 | $43.43 | 7.15 K | $66.20 M |
| 09/03/2026 | $43.45 | $43.44 (-0.02%) | $43.55 | $43.41 | 7.20 K | $66.14 M |
| 09/02/2026 | $43.39 | $43.37 (-0.05%) | $43.40 | $43.28 | 7.01 K | $66.03 M |
| 09/01/2026 | $43.44 | $43.35 (-0.21%) | $43.69 | $43.35 | 7.40 K | $66.00 M |
| 08/31/2026 | $43.45 | $43.46 (0.02%) | $43.52 | $43.38 | 4.00 K | $66.17 M |
| 08/28/2026 | $43.66 | $43.55 (-0.25%) | $43.78 | $43.51 | 5.10 K | $66.31 M |
| 08/27/2026 | $43.65 | $43.66 (0.02%) | $43.86 | $43.63 | 20.20 K | $66.48 M |
| 08/26/2026 | $43.66 | $43.66 (0%) | $43.72 | $43.44 | 16.40 K | $66.48 M |
| 08/25/2026 | $43.91 | $43.90 (-0.02%) | $43.91 | $43.86 | 1.21 K | $66.84 M |
| 08/24/2026 | $43.76 | $43.73 (-0.07%) | $43.78 | $43.72 | 4.20 K | $66.58 M |
| 08/21/2026 | $43.69 | $43.64 (-0.11%) | $43.69 | $43.64 | 3.70 K | $66.45 M |
| 08/20/2026 | $43.74 | $43.75 (0.02%) | $43.78 | $43.63 | 6.60 K | $66.61 M |
| 08/19/2026 | $44.02 | $43.83 (-0.43%) | $44.03 | $43.74 | 4.40 K | $66.74 M |
| 08/18/2026 | $43.62 | $43.66 (0.09%) | $43.81 | $43.62 | 3.13 K | $66.48 M |
| 08/17/2026 | $43.70 | $43.75 (0.11%) | $43.77 | $43.66 | 7.40 K | $66.61 M |
| 08/14/2026 | $43.86 | $43.73 (-0.3%) | $43.86 | $43.71 | 7.35 K | $66.58 M |
| 08/13/2026 | $43.98 | $43.76 (-0.5%) | $43.98 | $43.76 | 7.80 K | $66.63 M |
| 08/12/2026 | $43.74 | $43.65 (-0.21%) | $43.74 | $43.65 | 4.70 K | $66.46 M |
| 08/11/2026 | $43.63 | $43.62 (-0.02%) | $43.69 | $43.62 | 2.40 K | $66.42 M |
| 08/10/2026 | $43.54 | $43.58 (0.09%) | $43.62 | $43.54 | 3.50 K | $66.35 M |
| 08/07/2026 | $43.67 | $43.69 (0.05%) | $43.76 | $43.64 | 2.73 K | $66.52 M |
| 08/06/2026 | $43.61 | $43.67 (0.14%) | $43.72 | $43.59 | 11.34 K | $66.49 M |
| 08/05/2026 | $43.71 | $43.75 (0.09%) | $43.85 | $43.64 | 12.82 K | $66.61 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.
