5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
+1.20%
3 MONTH PERFORMANCE
+0.34%
6 MONTH PERFORMANCE
+0.04%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $44.25 | $44.21 (-0.08%) | $44.33 | $44.21 | 2.03 K | $66.43 M |
| 05/05/2026 | $44.13 | $44.06 (-0.16%) | $44.17 | $44.04 | 6.20 K | $66.15 M |
| 05/04/2026 | $44.21 | $44.03 (-0.41%) | $44.24 | $43.95 | 6.10 K | $66.11 M |
| 05/01/2026 | $44.24 | $44.19 (-0.11%) | $44.30 | $44.14 | 6.30 K | $66.35 M |
| 04/30/2026 | $44.25 | $44.15 (-0.23%) | $44.25 | $44.10 | 7.00 K | $66.29 M |
| 04/29/2026 | $44.25 | $44.12 (-0.29%) | $44.42 | $44.09 | 3.91 K | $66.38 M |
| 04/28/2026 | $44.33 | $44.29 (-0.09%) | $44.39 | $44.23 | 5.70 K | $66.64 M |
| 04/27/2026 | $44.27 | $44.32 (0.11%) | $44.38 | $44.27 | 4.40 K | $66.69 M |
| 04/24/2026 | $44.57 | $44.53 (-0.09%) | $44.63 | $44.47 | 5.14 K | $66.36 M |
| 04/23/2026 | $44.57 | $44.44 (-0.29%) | $44.57 | $44.44 | 1.94 K | $66.23 M |
| 04/22/2026 | $44.51 | $44.52 (0.02%) | $44.58 | $44.46 | 1.80 K | $66.35 M |
| 04/21/2026 | $44.55 | $44.45 (-0.22%) | $44.60 | $44.42 | 12.50 K | $66.12 M |
| 04/20/2026 | $44.63 | $44.61 (-0.04%) | $44.68 | $44.61 | 3.10 K | $66.36 M |
| 04/17/2026 | $44.63 | $44.63 (0%) | $44.63 | $44.61 | 1.00 K | $66.39 M |
| 04/16/2026 | $44.56 | $44.46 (-0.22%) | $44.57 | $44.40 | 2.24 K | $66.19 M |
| 04/15/2026 | $44.44 | $44.51 (0.16%) | $44.51 | $44.44 | 3.32 K | $66.27 M |
| 04/14/2026 | $44.46 | $44.54 (0.18%) | $44.59 | $44.44 | 11.00 K | $66.31 M |
| 04/13/2026 | $44.36 | $44.42 (0.14%) | $44.45 | $44.36 | 3.70 K | $66.13 M |
| 04/10/2026 | $44.41 | $44.45 (0.09%) | $44.45 | $44.32 | 4.10 K | $66.37 M |
| 04/09/2026 | $44.27 | $44.45 (0.41%) | $44.55 | $44.25 | 23.30 K | $66.37 M |
| 04/08/2026 | $44.35 | $44.38 (0.07%) | $44.44 | $44.30 | 5.50 K | $66.26 M |
| 04/07/2026 | $44.11 | $44.22 (0.25%) | $44.22 | $44.10 | 4.02 K | $66.03 M |
| 04/06/2026 | $44.15 | $44.21 (0.14%) | $44.21 | $44.15 | 1.04 K | $66.01 M |
| 04/02/2026 | $44.21 | $44.27 (0.14%) | $44.27 | $44.21 | 1.12 K | $76.69 M |
| 04/01/2026 | $44.26 | $44.20 (-0.14%) | $44.45 | $44.13 | 6.43 K | $76.85 M |
| 03/31/2026 | $44.09 | $44.20 (0.25%) | $44.25 | $44.09 | 3.54 K | $76.85 M |
| 03/30/2026 | $44.08 | $44.08 (0%) | $44.13 | $44.02 | 6.30 K | $76.64 M |
| 03/27/2026 | $43.66 | $43.78 (0.27%) | $43.86 | $43.66 | 4.50 K | $76.52 M |
| 03/26/2026 | $43.89 | $43.79 (-0.23%) | $44.03 | $43.79 | 5.00 K | $76.54 M |
| 03/25/2026 | $44.22 | $44.19 (-0.07%) | $44.33 | $44.13 | 7.30 K | $77.24 M |
| 03/24/2026 | $43.90 | $44.02 (0.27%) | $44.07 | $43.90 | 2.02 K | $77.01 M |
| 03/23/2026 | $44.09 | $44.15 (0.14%) | $44.20 | $44.09 | 1.30 K | $77.24 M |
| 03/20/2026 | $44.24 | $44.01 (-0.52%) | $44.24 | $44.01 | 2.54 K | $76.59 M |
| 03/19/2026 | $44.33 | $44.46 (0.29%) | $44.51 | $44.25 | 7.24 K | $77.37 M |
| 03/18/2026 | $44.43 | $44.36 (-0.16%) | $44.50 | $44.36 | 8.23 K | $77.20 M |
| 03/17/2026 | $44.58 | $44.50 (-0.18%) | $44.58 | $44.32 | 13.00 K | $77.44 M |
| 03/16/2026 | $44.43 | $44.44 (0.02%) | $44.53 | $44.23 | 214.15 K | $76.73 M |
| 03/13/2026 | $44.45 | $44.31 (-0.31%) | $44.55 | $44.25 | 9.50 K | $76.28 M |
| 03/12/2026 | $44.39 | $44.38 (-0.02%) | $44.59 | $44.38 | 23.20 K | $76.71 M |
| 03/11/2026 | $44.63 | $44.51 (-0.27%) | $44.63 | $44.47 | 2.60 K | $76.22 M |
| 03/10/2026 | $44.77 | $44.70 (-0.16%) | $44.82 | $44.70 | 4.40 K | $76.54 M |
| 03/09/2026 | $44.66 | $44.81 (0.34%) | $44.81 | $44.64 | 2.70 K | $76.73 M |
| 03/06/2026 | $44.54 | $44.68 (0.31%) | $44.97 | $44.54 | 14.40 K | $76.66 M |
| 03/05/2026 | $44.71 | $44.61 (-0.22%) | $44.85 | $44.61 | 7.22 K | $76.54 M |
| 03/04/2026 | $44.86 | $44.79 (-0.16%) | $44.90 | $44.74 | 2.30 K | $76.85 M |
| 03/03/2026 | $44.75 | $44.84 (0.2%) | $44.85 | $44.75 | 1.50 K | $76.94 M |
| 03/02/2026 | $44.92 | $44.90 (-0.04%) | $44.97 | $44.88 | 5.25 K | $76.74 M |
| 02/27/2026 | $45.11 | $45.06 (-0.11%) | $45.11 | $45.06 | 1.13 K | $75.98 M |
| 02/26/2026 | $44.97 | $44.94 (-0.07%) | $45.00 | $44.86 | 3.73 K | $75.46 M |
| 02/25/2026 | $44.94 | $44.89 (-0.11%) | $44.95 | $44.89 | 1.72 K | $75.68 M |
| 02/24/2026 | $44.90 | $44.90 (0%) | $44.90 | $44.86 | 1.20 K | $75.70 M |
| 02/23/2026 | $44.97 | $45.05 (0.18%) | $45.11 | $44.97 | 23.50 K | $75.95 M |
| 02/20/2026 | $45.01 | $44.95 (-0.13%) | $45.01 | $44.85 | 10.32 K | $75.68 M |
| 02/19/2026 | $44.78 | $44.89 (0.25%) | $44.91 | $44.78 | 3.83 K | $75.58 M |
| 02/18/2026 | $44.83 | $44.89 (0.13%) | $44.96 | $44.66 | 7.10 K | $75.55 M |
| 02/17/2026 | $44.89 | $44.95 (0.13%) | $45.00 | $44.89 | 8.30 K | $75.65 M |
| 02/13/2026 | $45.01 | $45.03 (0.04%) | $45.17 | $44.95 | 10.50 K | $75.75 M |
| 02/12/2026 | $44.72 | $44.91 (0.42%) | $44.93 | $44.72 | 15.30 K | $76.07 M |
| 02/11/2026 | $44.70 | $44.68 (-0.04%) | $44.89 | $44.62 | 10.20 K | $75.68 M |
| 02/10/2026 | $44.93 | $44.78 (-0.33%) | $44.93 | $44.70 | 8.40 K | $75.84 M |
| 02/09/2026 | $44.53 | $44.63 (0.22%) | $44.80 | $44.53 | 11.10 K | $75.59 M |
| 02/06/2026 | $44.64 | $44.59 (-0.11%) | $44.76 | $44.54 | 1.65 K | $75.64 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.
