Skip to main content
SPDR Bridgewater All Weather ETF (ALLW)
NASDAQ: ALLW · Real-Time Price · USD
25.89
+0.06 (0.23%)
At close: Jun 18, 2025, 4:00 PM
25.82
-0.07 (-0.27%)
After-hours: Jun 18, 2025, 5:27 PM EDT

ALLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202525.9226.0025.8725.8925.890.23%146,223
Jun 17, 202525.7525.8925.7425.8325.830.14%197,383
Jun 16, 202525.8625.9125.7925.8025.800.10%121,030
Jun 13, 202525.9425.9425.7125.7725.77-0.39%290,727
Jun 12, 202525.8525.9025.8125.8725.870.74%275,620
Jun 11, 202525.7625.7625.6225.6825.680.31%160,302
Jun 10, 202525.6525.6625.5325.6025.600.37%121,719
Jun 9, 202525.5125.5725.4225.5125.510.26%237,905
Jun 6, 202525.6525.6525.4425.4425.44-0.41%110,520
Jun 5, 202525.7325.7325.5225.5525.55-0.47%66,788
Jun 4, 202525.4825.6825.4725.6725.671.16%122,213
Jun 3, 202525.3525.3925.3025.3725.37-0.20%97,832
Jun 2, 202525.3425.4225.2825.4225.420.51%77,316
May 30, 202525.1825.2925.1525.2925.29-0.04%79,580
May 29, 202525.2925.3025.2025.3025.300.64%75,201
May 28, 202525.2625.2625.1125.1425.14-0.79%75,688
May 27, 202525.2625.3725.2125.3425.340.76%116,996
May 23, 202525.0025.1925.0025.1525.150.44%77,006
May 22, 202524.9725.0724.8925.0425.040.08%81,365
May 21, 202525.0425.2525.0025.0225.02-0.83%137,027
May 20, 202525.1625.2625.0625.2325.23-0.08%83,991
May 19, 202525.1025.2525.0025.2525.250.32%139,940
May 16, 202525.2725.2725.0825.1725.170.04%107,308
May 15, 202525.0125.1724.9925.1625.160.68%86,871
May 14, 202525.1525.1524.9624.9924.99-0.72%139,680
May 13, 202525.1225.1825.0425.1725.170.32%155,828
May 12, 202525.2525.2525.0725.0925.09-0.20%94,015
May 9, 202525.1725.2125.1425.1425.140.32%84,372
May 8, 202525.3025.3025.0625.0625.06-0.71%166,391
May 7, 202525.2325.2925.2025.2425.240.02%118,852
May 6, 202525.1225.2525.0325.2425.240.50%100,514
May 5, 202525.0825.1525.0625.1125.110.12%76,326
May 2, 202525.1425.1525.0425.0825.080.30%102,889
May 1, 202525.2125.2124.9425.0125.01-0.85%119,832
Apr 30, 202525.2325.2324.9825.2225.22-0.04%97,350
Apr 29, 202525.2025.2325.1425.2325.230.20%123,236
Apr 28, 202525.0325.1824.9725.1825.180.64%194,068
Apr 25, 202525.0425.0424.8525.0225.020.16%130,016
Apr 24, 202524.7724.9824.7324.9824.981.67%101,001
Apr 23, 202524.7924.8324.5324.5724.570.16%221,088
Apr 22, 202524.7424.7424.4424.5324.530.70%217,590
Apr 21, 202524.5424.5524.2424.3624.36-0.41%179,024
Apr 17, 202524.5024.5224.4024.4624.460.41%140,106
Apr 16, 202524.3524.4324.2824.3624.360.70%156,334
Apr 15, 202524.2624.2624.1424.1924.190.21%619,590
Apr 14, 202524.3324.3323.9724.1424.140.29%156,575
Apr 11, 202523.8424.0723.5924.0724.072.25%432,796
Apr 10, 202523.5124.0023.1423.5423.54-3.21%380,246
Apr 9, 202522.9924.3322.9924.3224.324.92%643,627
Apr 8, 202523.7723.7723.1123.1823.18-1.45%323,578