NYSE Arca · MTGP · ETF
WisdomTree Mortgage Plus Bond Fund (MTGP) ETF price history
Every NYSE Arca trading session of WisdomTree Mortgage Plus Bond Fund from Dec 6, 2019 to Sep 28, 2026: 1,710 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MTGP adjusted close, 2019 to 2026
- $44.47
- All time high, 2026
- $46.01
- 52 week high, $42.10 low
- 1,710
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
MTGP key facts
- WisdomTree Mortgage Plus Bond Fund (MTGP) closed at $42.15 on Sep 28, 2026 on NYSE Arca.
- MTGP's all time high close is $44.47, set on Feb 27, 2026; its all time low close is $36.30 on Oct 25, 2023.
- MTGP's 52 week range is $42.10 to $46.01.
- MTGP returned -2.0% over the year to Sep 28, 2026 and -2.4% over five years.
- Since Dec 6, 2019 MTGP returned +2%, +0.3% a year compounded.
- MTGP's deepest drawdown was -16.6% from Aug 4, 2021 to Oct 25, 2023.
- DataCedar holds 1,710 daily sessions of MTGP history from Dec 6, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MTGP price chart, 2019 to 2026
MTGP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -4.8% |
| 6 months | -2.8% |
| Year to date | -3.7% |
| 1 year | -2.0% |
| 3 years | +12.7% |
| 5 years | -2.4% |
| 10 years | n/a |
| Since Dec 6, 2019 | +2.2% |
| Compound annual growth, 6.8 years | +0.3% |
MTGP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $44.47 on Feb 27, 2026
- All time low close
- $36.30 on Oct 25, 2023
- 52 week high
- $46.01 on Jul 23, 2026
- 52 week low
- $42.10 on Sep 25, 2026
- Deepest drawdown
- -16.6% from Aug 4, 2021 to Oct 25, 2023, recovered Oct 16, 2025
- Best single session
- +1.7% on Nov 14, 2023
- Worst single session
- -1.2% on Jul 15, 2025
- Volatility, 1 year annualised
- 4.3%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2022, -11%
MTGP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 6, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $43.76 | $46.01 | $42.10 | $42.15 | -3.5% | 1.8M | 185 |
| 2025 | $40.67 | $43.99 | $39.92 | $43.70 | +7.6% | 1.9M | 250 |
| 2024 | $39.52 | $42.34 | $38.38 | $40.63 | +2.5% | 1.5M | 252 |
| 2023 | $38.01 | $39.79 | $36.10 | $39.64 | +4.0% | 968.9K | 250 |
| 2022 | $42.97 | $43.10 | $36.48 | $38.14 | -11.3% | 1.2M | 251 |
| 2021 | $43.30 | $43.75 | $42.87 | $42.99 | -0.6% | 916.4K | 252 |
| 2020 | $41.29 | $43.32 | $40.34 | $43.27 | +4.9% | 759.9K | 253 |
| 2019 | $41.23 | $41.36 | $41.14 | $41.24 | n/a | 9K | 17 |
MTGP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $42.15 | -3.0% |
| August 2026 | $43.46 | -0.1% |
| July 2026 | $43.52 | -1.5% |
| June 2026 | $44.16 | +0.6% |
| May 2026 | $43.92 | +0.1% |
| April 2026 | $43.86 | +0.2% |
| March 2026 | $43.77 | -1.6% |
| February 2026 | $44.47 | +1.2% |
| January 2026 | $43.94 | +0.5% |
| December 2025 | $43.70 | +0.0% |
| November 2025 | $43.68 | +0.5% |
| October 2025 | $43.48 | +0.9% |
About the MTGP data
Daily bars. 1,710 sessions from Dec 6, 2019 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MTGP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- MSTI Madison Short Term Strategic Income ETF
- MSTY YieldMax MSTR Option Income Strategy ETF
- MTAW Meta AI Lab Ecosystem ETF
- MTBA Simplify MBS ETF
- MUB iShares National Muni Bond ETF
- MUNA Northern Trust 2030 Tax-Exempt Distributing Ladder ETF
- MUNB Northern Trust 2035 Tax-Exempt Distributing Ladder ETF
- MUNC Northern Trust 2045 Tax-Exempt Distributing Ladder ETF
Common questions
MTGP share price history
