5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
+2.52%
3 MONTH PERFORMANCE
+1.29%
6 MONTH PERFORMANCE
+1.66%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+0.04%
WisdomTree Mortgage Plus Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $42.98 | $43.04 (0.14%) | $43.06 | $42.72 | 4.83 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 |
| 08/04/2026 | $43.76 | $43.69 (-0.16%) | $43.76 | $43.65 | 2.11 K | $66.52 M |
| 08/03/2026 | $43.57 | $43.60 (0.07%) | $43.64 | $43.52 | 5.60 K | $66.38 M |
| 07/31/2026 | $43.54 | $43.52 (-0.05%) | $43.56 | $43.50 | 2.70 K | $66.26 M |
| 07/30/2026 | $43.63 | $43.68 (0.11%) | $43.73 | $43.51 | 11.43 K | $66.51 M |
| 07/29/2026 | $43.66 | $43.50 (-0.37%) | $43.71 | $43.50 | 2.01 K | $66.00 M |
| 07/28/2026 | $43.77 | $43.87 (0.23%) | $44.02 | $43.68 | 24.01 K | $66.56 M |
| 07/27/2026 | $43.81 | $43.80 (-0.02%) | $43.84 | $43.72 | 3.70 K | $66.45 M |
| 07/24/2026 | $43.67 | $43.69 (0.05%) | $43.77 | $43.53 | 24.05 K | $66.20 M |
| 07/23/2026 | $43.59 | $43.72 (0.3%) | $46.17 | $43.55 | 11.54 K | $66.17 M |
| 07/22/2026 | $43.83 | $43.78 (-0.11%) | $43.96 | $43.73 | 10.70 K | $66.26 M |
| 07/21/2026 | $43.93 | $43.82 (-0.25%) | $43.93 | $43.82 | 1.64 K | $66.32 M |
| 07/20/2026 | $44.02 | $43.90 (-0.27%) | $44.02 | $43.81 | 4.84 K | $66.44 M |
| 07/17/2026 | $44.05 | $43.97 (-0.18%) | $44.05 | $43.95 | 2.20 K | $66.17 M |
| 07/16/2026 | $44.00 | $43.96 (-0.09%) | $44.19 | $43.87 | 102.02 K | $66.15 M |
| 07/15/2026 | $44.02 | $43.98 (-0.09%) | $44.24 | $43.98 | 8.54 K | $66.21 M |
| 07/14/2026 | $43.92 | $43.99 (0.16%) | $44.13 | $43.88 | 37.50 K | $66.23 M |
| 07/13/2026 | $43.88 | $43.83 (-0.11%) | $44.07 | $43.77 | 20.50 K | $65.99 M |
| 07/10/2026 | $43.95 | $43.97 (0.05%) | $44.03 | $43.90 | 15.14 K | $66.19 M |
| 07/09/2026 | $43.83 | $43.96 (0.3%) | $44.15 | $43.83 | 6.65 K | $66.17 M |
| 07/08/2026 | $43.90 | $43.87 (-0.07%) | $43.95 | $43.76 | 9.14 K | $66.04 M |
| 07/07/2026 | $44.02 | $43.98 (-0.09%) | $44.09 | $43.98 | 19.80 K | $65.96 M |
| 07/06/2026 | $44.13 | $44.10 (-0.07%) | $44.13 | $44.10 | 644 | $66.14 M |
| 07/02/2026 | $43.95 | $44.06 (0.25%) | $44.12 | $43.95 | 3.20 K | $66.14 M |
| 07/01/2026 | $44.08 | $44.05 (-0.07%) | $44.15 | $44.05 | 3.25 K | $66.13 M |
| 06/30/2026 | $44.22 | $44.16 (-0.14%) | $44.28 | $44.16 | 1.52 K | $66.29 M |
| 06/29/2026 | $44.20 | $44.28 (0.18%) | $44.32 | $44.19 | 4.30 K | $66.15 M |
| 06/26/2026 | $44.25 | $44.29 (0.09%) | $44.35 | $44.19 | 11.84 K | $66.20 M |
| 06/25/2026 | $44.26 | $44.29 (0.07%) | $44.34 | $44.19 | 10.90 K | $66.20 M |
| 06/24/2026 | $44.20 | $44.32 (0.27%) | $44.38 | $44.20 | 5.00 K | $66.24 M |
| 06/23/2026 | $44.00 | $44.16 (0.36%) | $44.22 | $44.00 | 9.80 K | $66.21 M |
| 06/22/2026 | $44.19 | $44.09 (-0.23%) | $44.31 | $44.03 | 10.32 K | $66.10 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.
