Stockscreener 앱 받기
44.63
0.10%
-0.0545
Wisdomtree Mortgage Plus Bond Fund 주식 (MTGP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-19 | $44.75 | $44.66 | $0.0859 | 1,656.0 | +0.08% |
| 2025-09-18 | $44.73 | $44.68 | $0.045 | 1,317.0 | -0.32% |
| 2025-09-17 | $45.04 | $44.83 | $0.2115 | 4,600.0 | -0.14% |
| 2025-09-16 | $45.14 | $44.87 | $0.27 | 6,036.0 | -0.10% |
| 2025-09-15 | $45.09 | $44.69 | $0.40 | 6,624.0 | +0.32% |
| 2025-09-12 | $44.84 | $44.72 | $0.1217 | 1,906.0 | -0.40% |
| 2025-09-11 | $44.97 | $44.85 | $0.12 | 4,222.0 | +0.37% |
| 2025-09-10 | $45.01 | $44.69 | $0.3189 | 7,469.0 | +0.27% |
| 2025-09-09 | $44.79 | $44.61 | $0.18 | 5,740.0 | -0.21% |
| 2025-09-08 | $44.83 | $44.68 | $0.15 | 2,713.0 | +0.22% |
| 2025-09-05 | $44.84 | $44.63 | $0.21 | 4,295.0 | +0.51% |
| 2025-09-04 | $44.48 | $44.35 | $0.1298 | 17,691.0 | +0.33% |
| 2025-09-03 | $44.51 | $44.20 | $0.315 | 7,388.0 | +0.31% |
| 2025-09-02 | $44.26 | $44.10 | $0.1599 | 4,321.0 | -0.23% |
| 2025-08-29 | $44.33 | $44.21 | $0.1199 | 2,373.0 | -0.11% |
| 2025-08-28 | $44.32 | $44.21 | $0.109 | 6,607.0 | +0.20% |
| 2025-08-27 | $44.38 | $44.07 | $0.3082 | 4,488.0 | +0.12% |
| 2025-08-26 | $44.30 | $44.08 | $0.22 | 2,548.0 | -0.28% |
| 2025-08-25 | $44.49 | $44.19 | $0.2989 | 4,999.0 | -0.09% |
| 2025-08-22 | $44.46 | $44.09 | $0.37 | 9,815.0 | +0.61% |
| 2025-08-21 | $44.20 | $43.94 | $0.26 | 10,180.0 | -0.05% |
| 2025-08-20 | $44.28 | $44.04 | $0.24 | 8,744.0 | +0.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $45.14 | $44.10 | $1.04 | 75,978.0 | +1.01% |
| 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% |
Wisdomtree Mortgage Plus Bond Fund 주식 (MTGP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.05 | $42.45 | $1.60 | 107,299.0 | +3.21% |
| 2023-11 | $42.59 | $41.13 | $1.46 | 220,291.0 | +4.14% |
| 2023-10 | $41.81 | $40.34 | $1.47 | 170,783.0 | -2.01% |
| 2023-09 | $42.88 | $41.49 | $1.39 | 62,860.0 | -2.73% |
| 2023-08 | $43.19 | $42.15 | $1.04 | 67,432.0 | -0.71% |
| 2023-07 | $43.72 | $42.60 | $1.12 | 60,453.0 | -0.56% |
| 2023-06 | $43.90 | $43.17 | $0.725 | 69,411.0 | -1.02% |
| 2023-05 | $44.62 | $43.16 | $1.45 | 31,521.0 | -0.65% |
| 2023-04 | $44.78 | $43.84 | $0.94 | 34,388.0 | +0.11% |
| 2023-03 | $44.63 | $43.79 | $0.84 | 18,724.0 | +0.00% |
0.04%
0.57%
자본화:
|
볼륨(24시간):