5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
+0.36%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
+1.72%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
+3.44%
WisdomTree Mortgage Plus Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $44.78 | $44.84 (0.13%) | $44.90 | $44.78 | 3.82 K | |
| 02/18/2026 | $44.83 | $44.89 (0.13%) | $44.96 | $44.66 | 7.10 K | $75.52 M |
| 02/17/2026 | $44.89 | $44.95 (0.13%) | $45.00 | $44.89 | 8.30 K | $75.62 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 |
| 02/05/2026 | $44.54 | $44.58 (0.09%) | $44.58 | $44.44 | 2.62 K | $75.62 M |
| 02/04/2026 | $44.34 | $44.39 (0.11%) | $44.49 | $44.34 | 8.52 K | $75.34 M |
| 02/03/2026 | $44.38 | $44.40 (0.05%) | $44.59 | $44.34 | 3.80 K | $75.36 M |
| 02/02/2026 | $44.43 | $44.44 (0.02%) | $44.51 | $44.39 | 5.34 K | $75.42 M |
| 01/30/2026 | $44.55 | $44.64 (0.2%) | $44.66 | $44.44 | 11.10 K | $71.33 M |
| 01/29/2026 | $44.48 | $44.55 (0.16%) | $44.59 | $44.48 | 10.90 K | $71.18 M |
| 01/28/2026 | $44.57 | $44.59 (0.04%) | $44.80 | $44.51 | 4.90 K | $71.25 M |
| 01/27/2026 | $44.69 | $44.58 (-0.25%) | $44.73 | $44.50 | 11.55 K | $71.19 M |
| 01/26/2026 | $44.66 | $44.73 (0.16%) | $44.84 | $44.66 | 3.15 K | $71.49 M |
| 01/23/2026 | $44.55 | $44.58 (0.07%) | $44.66 | $44.55 | 5.62 K | $71.03 M |
| 01/22/2026 | $44.61 | $44.59 (-0.04%) | $44.64 | $44.51 | 4.70 K | $71.17 M |
| 01/21/2026 | $44.59 | $44.59 (0%) | $44.64 | $44.49 | 4.22 K | $71.23 M |
| 01/20/2026 | $44.64 | $44.39 (-0.56%) | $44.64 | $44.12 | 107.64 K | $70.91 M |
| 01/16/2026 | $44.79 | $44.68 (-0.25%) | $44.79 | $44.68 | 900 | $71.31 M |
| 01/15/2026 | $44.87 | $44.65 (-0.49%) | $44.87 | $44.58 | 11.10 K | $71.14 M |
| 01/14/2026 | $44.82 | $44.90 (0.18%) | $45.00 | $44.81 | 40.60 K | $71.53 M |
| 01/13/2026 | $44.99 | $44.89 (-0.22%) | $44.99 | $44.76 | 17.10 K | $71.52 M |
| 01/12/2026 | $44.78 | $44.84 (0.13%) | $44.94 | $44.74 | 11.40 K | $71.44 M |
| 01/09/2026 | $44.71 | $44.88 (0.38%) | $44.96 | $44.71 | 45.30 K | $71.51 M |
| 01/08/2026 | $44.62 | $44.57 (-0.11%) | $44.71 | $44.51 | 9.40 K | $71.02 M |
| 01/07/2026 | $44.89 | $44.62 (-0.6%) | $44.89 | $44.57 | 5.93 K | $71.27 M |
| 01/06/2026 | $44.47 | $44.56 (0.2%) | $44.81 | $44.47 | 19.20 K | $71.17 M |
| 01/05/2026 | $44.61 | $44.61 (0%) | $44.79 | $44.50 | 15.42 K | $71.25 M |
| 01/02/2026 | $44.61 | $44.52 (-0.2%) | $44.61 | $44.52 | 3.32 K | $71.56 M |
| 12/31/2025 | $44.78 | $44.55 (-0.51%) | $44.78 | $44.55 | 1.80 K | $71.61 M |
| 12/30/2025 | $44.61 | $44.63 (0.04%) | $44.68 | $44.60 | 3.70 K | $71.74 M |
| 12/29/2025 | $44.64 | $44.64 (0%) | $44.71 | $44.64 | 2.50 K | $71.75 M |
| 12/26/2025 | $44.58 | $44.58 (0%) | $44.63 | $44.55 | 4.53 K | $71.66 M |
| 12/24/2025 | $44.83 | $44.86 (0.07%) | $45.00 | $44.77 | 4.70 K | $72.11 M |
| 12/23/2025 | $44.58 | $44.80 (0.49%) | $44.86 | $44.58 | 8.31 K | $72.01 M |
| 12/22/2025 | $44.75 | $44.80 (0.11%) | $44.80 | $44.74 | 4.70 K | $72.01 M |
| 12/19/2025 | $44.76 | $44.76 (0%) | $44.81 | $44.70 | 1.30 K | $71.94 M |
| 12/18/2025 | $44.86 | $44.82 (-0.09%) | $44.86 | $44.80 | 2.60 K | $72.04 M |
| 12/17/2025 | $44.68 | $44.71 (0.07%) | $44.74 | $44.68 | 6.80 K | $71.86 M |
| 12/16/2025 | $44.72 | $44.72 (0%) | $44.72 | $44.63 | 6.30 K | $71.88 M |
| 12/15/2025 | $44.61 | $44.61 (0%) | $44.66 | $44.56 | 1.02 K | $71.70 M |
| 12/12/2025 | $44.63 | $44.57 (-0.13%) | $44.63 | $44.51 | 2.30 K | $71.64 M |
| 12/11/2025 | $44.83 | $44.67 (-0.36%) | $44.83 | $44.67 | 4.10 K | $71.80 M |
| 12/10/2025 | $44.75 | $44.65 (-0.22%) | $44.75 | $44.51 | 2.90 K | $71.77 M |
| 12/09/2025 | $44.53 | $44.52 (-0.02%) | $44.59 | $44.45 | 4.60 K | $71.56 M |
| 12/08/2025 | $44.54 | $44.70 (0.36%) | $44.72 | $44.52 | 16.10 K | $71.73 M |
| 12/05/2025 | $44.60 | $44.65 (0.11%) | $44.69 | $44.60 | 9.53 K | $66.18 M |
| 12/04/2025 | $44.73 | $44.67 (-0.13%) | $44.73 | $44.63 | 3.32 K | $66.21 M |
| 12/03/2025 | $44.77 | $44.82 (0.11%) | $44.83 | $44.70 | 7.93 K | $66.44 M |
| 12/02/2025 | $44.41 | $44.67 (0.59%) | $44.68 | $44.41 | 2.42 K | $66.21 M |
| 12/01/2025 | $44.96 | $44.62 (-0.76%) | $44.96 | $44.56 | 3.90 K | $66.14 M |
| 11/28/2025 | $44.78 | $44.78 (0%) | $44.80 | $44.73 | 700 | $66.38 M |
| 11/26/2025 | $44.82 | $44.81 (-0.02%) | $44.86 | $44.73 | 7.21 K | $66.42 M |
| 11/25/2025 | $44.73 | $44.80 (0.16%) | $44.90 | $44.70 | 5.41 K | $66.41 M |
| 11/24/2025 | $44.63 | $44.71 (0.18%) | $44.79 | $44.63 | 11.40 K | $66.27 M |
| 11/21/2025 | $44.78 | $44.88 (0.22%) | $45.11 | $44.78 | 3.11 K | $66.53 M |
| 11/20/2025 | $44.75 | $44.71 (-0.09%) | $45.03 | $44.65 | 3.01 K | $66.27 M |
| 11/19/2025 | $44.73 | $44.66 (-0.16%) | $44.75 | $44.61 | 9.40 K | $66.20 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.
