SPDR Bridgewater All Weather ETF (ALLW)

NASDAQ: ALLW · Real-Time Price · USD

Compare

28.81

-0.70 (-2.37%)

At close: Jan 30, 2026, 4:00 PM EST

28.97

+0.16 (0.55%)

After-hours: Jan 30, 2026, 7:48 PM EST

ALLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	29.22	29.23	28.62	28.81	28.81	-2.37%	824,180
Jan 29, 2026	29.48	29.66	29.12	29.51	29.51	0.96%	578,329
Jan 28, 2026	29.32	29.39	29.19	29.23	29.23	-0.10%	490,205
Jan 27, 2026	29.17	29.26	29.10	29.26	29.26	0.69%	790,227
Jan 26, 2026	29.03	29.14	29.02	29.06	29.06	0.69%	451,312
Jan 23, 2026	28.79	28.88	28.69	28.86	28.86	0.63%	338,645
Jan 22, 2026	28.69	28.74	28.59	28.68	28.68	0.17%	789,035
Jan 21, 2026	28.47	28.63	28.36	28.63	28.63	1.35%	467,268
Jan 20, 2026	28.34	28.40	28.17	28.25	28.25	-0.62%	472,980
Jan 16, 2026	28.46	28.52	28.37	28.43	28.43	-0.12%	556,724
Jan 15, 2026	28.64	28.64	28.45	28.46	28.46	-0.21%	361,394
Jan 14, 2026	28.56	28.63	28.49	28.52	28.52	0.53%	489,270
Jan 13, 2026	28.43	28.52	28.32	28.37	28.37	-0.32%	1,025,753
Jan 12, 2026	28.33	28.48	28.30	28.46	28.46	0.89%	340,233
Jan 9, 2026	28.05	28.25	27.99	28.21	28.21	0.64%	398,097
Jan 8, 2026	27.93	28.03	27.85	28.03	28.03	-0.05%	362,322
Jan 7, 2026	28.13	28.20	27.99	28.05	28.05	-0.16%	547,989
Jan 6, 2026	27.99	28.10	27.97	28.09	28.09	0.46%	590,707
Jan 5, 2026	27.71	27.97	27.64	27.96	27.96	1.19%	492,257
Jan 2, 2026	27.67	27.71	27.49	27.63	27.63	0.51%	413,438
Dec 31, 2025	27.77	27.77	27.46	27.49	27.49	-0.90%	729,455
Dec 30, 2025	27.80	27.84	27.72	27.74	27.74	0.25%	557,562
Dec 29, 2025	27.98	27.99	27.61	27.67	27.67	-5.24%	648,181
Dec 26, 2025	29.21	29.23	29.13	29.20	27.92	0.07%	110,961
Dec 24, 2025	29.07	29.18	29.00	29.18	27.90	0.59%	334,330
Dec 23, 2025	28.86	29.04	28.80	29.01	27.73	0.59%	246,492
Dec 22, 2025	28.83	28.91	28.74	28.84	27.57	0.63%	377,364
Dec 19, 2025	28.70	28.72	28.60	28.66	27.40	-0.03%	215,074
Dec 18, 2025	28.52	28.77	28.52	28.67	27.41	0.67%	167,070
Dec 17, 2025	28.58	28.59	28.45	28.48	27.23	-0.35%	173,267
Dec 16, 2025	28.60	28.61	28.44	28.58	27.32	-0.31%	240,568
Dec 15, 2025	28.67	28.77	28.56	28.67	27.41	0.07%	328,202
Dec 12, 2025	28.90	28.90	28.54	28.65	27.39	-0.73%	329,422
Dec 11, 2025	28.80	28.91	28.75	28.86	27.59	0.24%	186,215
Dec 10, 2025	28.51	28.81	28.51	28.79	27.52	0.77%	237,886
Dec 9, 2025	28.71	28.71	28.53	28.57	27.31	-0.42%	167,050
Dec 8, 2025	28.90	28.90	28.56	28.69	27.43	-0.55%	400,581
Dec 5, 2025	28.93	29.02	28.82	28.85	27.58	-0.03%	176,286
Dec 4, 2025	28.97	28.97	28.82	28.86	27.59	-0.31%	114,982
Dec 3, 2025	28.87	28.98	28.84	28.95	27.68	0.49%	375,654
Dec 2, 2025	28.91	28.91	28.73	28.81	27.54	-0.17%	219,093
Dec 1, 2025	28.95	28.95	28.76	28.86	27.59	-0.52%	451,741
Nov 28, 2025	29.11	29.11	28.95	29.01	27.73	0.35%	213,188
Nov 26, 2025	28.74	28.93	28.69	28.91	27.64	0.94%	313,008
Nov 25, 2025	28.58	28.69	28.47	28.64	27.38	0.49%	299,851
Nov 24, 2025	28.37	28.54	28.25	28.50	27.25	0.71%	432,628
Nov 21, 2025	28.10	28.35	28.10	28.30	27.05	0.53%	231,250
Nov 20, 2025	28.25	28.52	28.13	28.15	26.91	-0.49%	538,246
Nov 19, 2025	28.51	28.51	28.26	28.29	27.05	-0.39%	345,235
Nov 18, 2025	28.39	28.45	28.25	28.40	27.15	-0.07%	350,325