5 DAY PERFORMANCE
+2.80%
1 MONTH PERFORMANCE
+1.73%
3 MONTH PERFORMANCE
+1.22%
6 MONTH PERFORMANCE
+0.34%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+1.27%
WisdomTree Mortgage Plus Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $43.67 | $43.70 (0.07%) | $43.76 | $43.64 | 1.06 K | $66.63 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 |
| 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 |
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.
