SPDR Bridgewater All Weather ETF (ALLW)
NASDAQ: ALLW · Real-Time Price · USD
28.86
-0.15 (-0.52%)
At close: Dec 1, 2025, 4:00 PM EST
28.90
+0.04 (0.14%)
After-hours: Dec 1, 2025, 4:59 PM EST
ALLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 28.95 | 28.95 | 28.76 | 28.82 | - | -0.65% | 424,814 |
| Nov 28, 2025 | 29.11 | 29.11 | 28.95 | 29.01 | 29.01 | 0.35% | 213,188 |
| Nov 26, 2025 | 28.74 | 28.93 | 28.69 | 28.91 | 28.91 | 0.94% | 313,008 |
| Nov 25, 2025 | 28.58 | 28.69 | 28.47 | 28.64 | 28.64 | 0.49% | 298,851 |
| Nov 24, 2025 | 28.37 | 28.54 | 28.25 | 28.50 | 28.50 | 0.71% | 432,527 |
| Nov 21, 2025 | 28.10 | 28.35 | 28.10 | 28.30 | 28.30 | 0.53% | 230,851 |
| Nov 20, 2025 | 28.25 | 28.52 | 28.13 | 28.15 | 28.15 | -0.49% | 536,655 |
| Nov 19, 2025 | 28.51 | 28.51 | 28.26 | 28.29 | 28.29 | -0.39% | 345,235 |
| Nov 18, 2025 | 28.39 | 28.45 | 28.25 | 28.40 | 28.40 | -0.07% | 350,325 |
| Nov 17, 2025 | 28.55 | 28.60 | 28.33 | 28.42 | 28.42 | -0.46% | 284,967 |
| Nov 14, 2025 | 28.70 | 28.81 | 28.53 | 28.55 | 28.55 | -0.97% | 627,808 |
| Nov 13, 2025 | 29.10 | 29.18 | 28.80 | 28.83 | 28.83 | -1.00% | 500,396 |
| Nov 12, 2025 | 29.07 | 29.19 | 29.01 | 29.12 | 29.12 | 0.21% | 567,303 |
| Nov 11, 2025 | 28.92 | 29.06 | 28.91 | 29.06 | 29.06 | 0.94% | 436,018 |
| Nov 10, 2025 | 28.61 | 28.82 | 28.61 | 28.79 | 28.79 | 0.84% | 349,763 |
| Nov 7, 2025 | 28.42 | 28.55 | 28.31 | 28.55 | 28.55 | 0.14% | 623,013 |
| Nov 6, 2025 | 28.47 | 28.55 | 28.44 | 28.51 | 28.51 | 0.14% | 204,112 |
| Nov 5, 2025 | 28.50 | 28.55 | 28.45 | 28.47 | 28.47 | -0.07% | 357,104 |
| Nov 4, 2025 | 28.50 | 28.59 | 28.38 | 28.49 | 28.49 | -0.73% | 389,436 |
| Nov 3, 2025 | 28.71 | 28.72 | 28.59 | 28.70 | 28.70 | 0.21% | 389,381 |
| Oct 31, 2025 | 28.72 | 28.76 | 28.57 | 28.64 | 28.64 | -0.21% | 447,725 |
| Oct 30, 2025 | 28.67 | 28.75 | 28.53 | 28.70 | 28.70 | - | 479,490 |
| Oct 29, 2025 | 29.03 | 29.03 | 28.61 | 28.70 | 28.70 | -0.76% | 762,693 |
| Oct 28, 2025 | 28.84 | 28.92 | 28.76 | 28.92 | 28.92 | 0.14% | 571,964 |
| Oct 27, 2025 | 29.08 | 29.09 | 28.78 | 28.88 | 28.88 | -0.31% | 675,935 |
| Oct 24, 2025 | 28.99 | 29.01 | 28.87 | 28.97 | 28.97 | 0.03% | 493,830 |
| Oct 23, 2025 | 28.88 | 29.02 | 28.78 | 28.96 | 28.96 | 0.66% | 550,509 |
| Oct 22, 2025 | 28.85 | 28.85 | 28.68 | 28.77 | 28.77 | -0.17% | 574,937 |
| Oct 21, 2025 | 29.08 | 29.13 | 28.78 | 28.82 | 28.82 | -1.10% | 642,363 |
| Oct 20, 2025 | 28.88 | 29.14 | 28.78 | 29.14 | 29.14 | 1.57% | 556,833 |
| Oct 17, 2025 | 28.75 | 28.80 | 28.60 | 28.69 | 28.69 | -0.66% | 1,050,600 |
| Oct 16, 2025 | 28.69 | 28.89 | 28.67 | 28.88 | 28.88 | 0.98% | 1,185,126 |
| Oct 15, 2025 | 28.62 | 28.71 | 28.49 | 28.60 | 28.60 | 0.39% | 555,793 |
| Oct 14, 2025 | 28.31 | 28.54 | 28.26 | 28.49 | 28.49 | 0.39% | 665,835 |
| Oct 13, 2025 | 28.24 | 28.38 | 28.20 | 28.38 | 28.38 | 1.28% | 365,469 |
| Oct 10, 2025 | 28.28 | 28.28 | 27.99 | 28.02 | 28.02 | -0.50% | 682,434 |
| Oct 9, 2025 | 28.46 | 28.46 | 28.07 | 28.16 | 28.16 | -0.91% | 547,413 |
| Oct 8, 2025 | 28.39 | 28.47 | 28.35 | 28.42 | 28.42 | 0.64% | 844,127 |
| Oct 7, 2025 | 28.16 | 28.25 | 28.13 | 28.24 | 28.24 | 0.28% | 441,090 |
| Oct 6, 2025 | 28.19 | 28.23 | 28.12 | 28.16 | 28.16 | - | 358,670 |
| Oct 3, 2025 | 28.18 | 28.21 | 28.12 | 28.16 | 28.16 | 0.36% | 502,566 |
| Oct 2, 2025 | 28.05 | 28.08 | 27.95 | 28.06 | 28.06 | 0.07% | 391,359 |
| Oct 1, 2025 | 27.93 | 28.05 | 27.91 | 28.04 | 28.04 | 0.57% | 464,410 |
| Sep 30, 2025 | 27.83 | 27.88 | 27.78 | 27.88 | 27.88 | 0.14% | 263,224 |
| Sep 29, 2025 | 27.79 | 27.85 | 27.70 | 27.84 | 27.84 | 0.81% | 278,189 |
| Sep 26, 2025 | 27.57 | 27.67 | 27.53 | 27.62 | 27.62 | 0.17% | 238,511 |
| Sep 25, 2025 | 27.51 | 27.57 | 27.40 | 27.57 | 27.57 | 0.02% | 434,236 |
| Sep 24, 2025 | 27.62 | 27.67 | 27.54 | 27.57 | 27.57 | -0.25% | 277,912 |
| Sep 23, 2025 | 27.62 | 27.67 | 27.60 | 27.64 | 27.64 | 0.24% | 251,301 |
| Sep 22, 2025 | 27.52 | 27.59 | 27.48 | 27.57 | 27.57 | 0.11% | 253,258 |