Stockscreener 앱 받기
44.29
0.54%
0.2369
시간 외 거래:
44.23
-0.0649
-0.15%
Wisdomtree Mortgage Plus Bond Fund 주식 (MTGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $44.33 | $44.21 | $0.12 | 2,156.0 | +0.54% |
| 2026-05-05 | $44.17 | $44.04 | $0.13 | 6,204.0 | +0.06% |
| 2026-05-04 | $44.24 | $43.95 | $0.2883 | 6,083.0 | -0.35% |
| 2026-05-01 | $44.30 | $44.14 | $0.156 | 6,284.0 | +0.08% |
| 2026-04-30 | $44.25 | $44.10 | $0.15 | 6,990.0 | +0.07% |
| 2026-04-29 | $44.42 | $44.09 | $0.3298 | 3,910.0 | -0.37% |
| 2026-04-28 | $44.39 | $44.23 | $0.1591 | 5,662.0 | -0.07% |
| 2026-04-27 | $44.38 | $44.27 | $0.11 | 4,396.0 | -0.47% |
| 2026-04-24 | $44.63 | $44.47 | $0.16 | 5,143.0 | +0.20% |
| 2026-04-23 | $44.57 | $44.44 | $0.135 | 1,935.0 | -0.18% |
| 2026-04-22 | $44.58 | $44.46 | $0.12 | 1,782.0 | +0.15% |
| 2026-04-21 | $44.60 | $44.42 | $0.1795 | 12,478.0 | -0.36% |
| 2026-04-20 | $44.68 | $44.61 | $0.07 | 3,092.0 | -0.03% |
| 2026-04-17 | $44.62 | $44.61 | $0.0141 | 963.0 | +0.38% |
| 2026-04-16 | $44.57 | $44.40 | $0.17 | 2,236.0 | -0.11% |
| 2026-04-15 | $44.51 | $44.44 | $0.07 | 3,322.0 | -0.07% |
| 2026-04-14 | $44.59 | $44.44 | $0.15 | 10,981.0 | +0.26% |
| 2026-04-13 | $44.45 | $44.36 | $0.0899 | 3,673.0 | -0.07% |
| 2026-04-10 | $44.45 | $44.32 | $0.1312 | 4,066.0 | +0.01% |
| 2026-04-09 | $44.55 | $44.25 | $0.296 | 23,261.0 | +0.16% |
| 2026-04-08 | $44.44 | $44.30 | $0.14 | 5,499.0 | +0.36% |
| 2026-04-07 | $44.22 | $44.10 | $0.115 | 4,015.0 | +0.01% |
Wisdomtree Mortgage Plus Bond Fund 주식 (MTGP) 연도별 가격 이력
이 심층 분석에서는 Wisdomtree Mortgage Plus Bond Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MTGP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisdomtree Mortgage Plus Bond Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisdomtree Mortgage Plus Bond Fund 주식 (MTGP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $44.33 | $43.95 | $0.3783 | 22,883.0 | +0.33% |
| 2026-04 | $44.68 | $44.09 | $0.5898 | 111,992.0 | -0.12% |
| 2026-03 | $44.97 | $43.66 | $1.31 | 347,772.0 | -1.89% |
| 2026-02 | $45.17 | $44.34 | $0.83 | 138,010.0 | +0.93% |
| 2026-01 | $45.00 | $44.12 | $0.88 | 342,914.0 | +0.21% |
Wisdomtree Mortgage Plus Bond Fund 주식 (MTGP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.00 | $44.41 | $0.5861 | 103,220.0 | -0.34% |
| 2025-11 | $45.11 | $44.50 | $0.61 | 87,655.0 | +0.03% |
| 2025-10 | $45.48 | $44.54 | $0.94 | 178,958.0 | +0.46% |
| 2025-09 | $45.14 | $44.10 | $1.04 | 158,210.0 | +0.64% |
| 2025-08 | $44.49 | $43.94 | $0.55 | 123,274.0 | +1.28% |
| 2025-07 | $44.24 | $43.47 | $0.7699 | 175,675.0 | -1.57% |
| 2025-06 | $44.41 | $43.14 | $1.27 | 163,251.0 | +2.06% |
| 2025-05 | $44.07 | $43.08 | $0.9886 | 64,132.0 | -1.11% |
| 2025-04 | $44.47 | $42.75 | $1.71 | 164,522.0 | +0.41% |
| 2025-03 | $44.11 | $43.43 | $0.6761 | 211,487.0 | -0.51% |
| 2025-02 | $44.11 | $42.98 | $1.13 | 112,657.0 | +2.00% |
| 2025-01 | $43.67 | $42.45 | $1.22 | 300,531.0 | -0.03% |
Wisdomtree Mortgage Plus Bond Fund 주식 (MTGP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.37 | $42.96 | $1.41 | 80,299.0 | -2.18% |
| 2024-11 | $44.25 | $43.44 | $0.81 | 150,969.0 | +0.77% |
| 2024-10 | $45.25 | $43.62 | $1.63 | 117,734.0 | -2.91% |
| 2024-09 | $45.81 | $44.63 | $1.18 | 73,051.0 | +1.12% |
| 2024-08 | $45.10 | $44.28 | $0.8184 | 103,164.0 | +0.82% |
| 2024-07 | $44.22 | $42.76 | $1.46 | 169,236.0 | +2.53% |
| 2024-06 | $43.62 | $42.77 | $0.85 | 84,074.0 | +0.95% |
| 2024-05 | $43.36 | $42.15 | $1.21 | 85,059.0 | +1.35% |
| 2024-04 | $43.27 | $42.04 | $1.23 | 178,719.0 | -2.87% |
| 2024-03 | $43.84 | $43.07 | $0.77 | 77,519.0 | +0.47% |
| 2024-02 | $44.17 | $42.90 | $1.27 | 92,812.0 | -1.47% |
| 2024-01 | $44.00 | $43.33 | $0.67 | 252,585.0 | -0.09% |
0.69%
자본화:
|
볼륨(24시간):