SPDR Bridgewater All Weather ETF (ALLW)
NASDAQ: ALLW · Real-Time Price · USD
25.14
-0.20 (-0.79%)
At close: May 28, 2025, 4:00 PM
25.14
0.00 (0.00%)
After-hours: May 28, 2025, 4:15 PM EDT
ALLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 25.26 | 25.26 | 25.11 | 25.17 | - | -0.69% | 73,866 |
| May 27, 2025 | 25.26 | 25.37 | 25.21 | 25.34 | 25.34 | 0.76% | 116,996 |
| May 23, 2025 | 25.00 | 25.19 | 25.00 | 25.15 | 25.15 | 0.44% | 77,006 |
| May 22, 2025 | 24.97 | 25.07 | 24.89 | 25.04 | 25.04 | 0.08% | 81,365 |
| May 21, 2025 | 25.04 | 25.25 | 25.00 | 25.02 | 25.02 | -0.83% | 137,027 |
| May 20, 2025 | 25.16 | 25.26 | 25.06 | 25.23 | 25.23 | -0.08% | 83,991 |
| May 19, 2025 | 25.10 | 25.25 | 25.00 | 25.25 | 25.25 | 0.32% | 139,940 |
| May 16, 2025 | 25.27 | 25.27 | 25.08 | 25.17 | 25.17 | 0.04% | 107,308 |
| May 15, 2025 | 25.01 | 25.17 | 24.99 | 25.16 | 25.16 | 0.68% | 86,871 |
| May 14, 2025 | 25.15 | 25.15 | 24.96 | 24.99 | 24.99 | -0.72% | 139,680 |
| May 13, 2025 | 25.12 | 25.18 | 25.04 | 25.17 | 25.17 | 0.32% | 155,828 |
| May 12, 2025 | 25.25 | 25.25 | 25.07 | 25.09 | 25.09 | -0.20% | 94,015 |
| May 9, 2025 | 25.17 | 25.21 | 25.14 | 25.14 | 25.14 | 0.32% | 84,372 |
| May 8, 2025 | 25.30 | 25.30 | 25.06 | 25.06 | 25.06 | -0.71% | 166,391 |
| May 7, 2025 | 25.23 | 25.29 | 25.20 | 25.24 | 25.24 | 0.02% | 118,852 |
| May 6, 2025 | 25.12 | 25.25 | 25.03 | 25.24 | 25.24 | 0.50% | 100,514 |
| May 5, 2025 | 25.08 | 25.15 | 25.06 | 25.11 | 25.11 | 0.12% | 76,326 |
| May 2, 2025 | 25.14 | 25.15 | 25.04 | 25.08 | 25.08 | 0.30% | 102,889 |
| May 1, 2025 | 25.21 | 25.21 | 24.94 | 25.01 | 25.01 | -0.85% | 119,832 |
| Apr 30, 2025 | 25.23 | 25.23 | 24.98 | 25.22 | 25.22 | -0.04% | 97,350 |
| Apr 29, 2025 | 25.20 | 25.23 | 25.14 | 25.23 | 25.23 | 0.20% | 123,236 |
| Apr 28, 2025 | 25.03 | 25.18 | 24.97 | 25.18 | 25.18 | 0.64% | 194,068 |
| Apr 25, 2025 | 25.04 | 25.04 | 24.85 | 25.02 | 25.02 | 0.16% | 130,016 |
| Apr 24, 2025 | 24.77 | 24.98 | 24.73 | 24.98 | 24.98 | 1.67% | 101,001 |
| Apr 23, 2025 | 24.79 | 24.83 | 24.53 | 24.57 | 24.57 | 0.16% | 221,088 |
| Apr 22, 2025 | 24.74 | 24.74 | 24.44 | 24.53 | 24.53 | 0.70% | 217,590 |
| Apr 21, 2025 | 24.54 | 24.55 | 24.24 | 24.36 | 24.36 | -0.41% | 179,024 |
| Apr 17, 2025 | 24.50 | 24.52 | 24.40 | 24.46 | 24.46 | 0.41% | 140,106 |
| Apr 16, 2025 | 24.35 | 24.43 | 24.28 | 24.36 | 24.36 | 0.70% | 156,334 |
| Apr 15, 2025 | 24.26 | 24.26 | 24.14 | 24.19 | 24.19 | 0.21% | 619,590 |
| Apr 14, 2025 | 24.33 | 24.33 | 23.97 | 24.14 | 24.14 | 0.29% | 156,575 |
| Apr 11, 2025 | 23.84 | 24.07 | 23.59 | 24.07 | 24.07 | 2.25% | 432,796 |
| Apr 10, 2025 | 23.51 | 24.00 | 23.14 | 23.54 | 23.54 | -3.21% | 380,246 |
| Apr 9, 2025 | 22.99 | 24.33 | 22.99 | 24.32 | 24.32 | 4.92% | 643,627 |
| Apr 8, 2025 | 23.77 | 23.77 | 23.11 | 23.18 | 23.18 | -1.45% | 323,578 |
| Apr 7, 2025 | 23.50 | 24.10 | 23.41 | 23.52 | 23.52 | -2.24% | 434,327 |
| Apr 4, 2025 | 25.03 | 25.06 | 24.03 | 24.06 | 24.06 | -4.64% | 915,773 |
| Apr 3, 2025 | 25.41 | 25.42 | 25.22 | 25.23 | 25.23 | -0.71% | 363,354 |
| Apr 2, 2025 | 25.39 | 25.42 | 25.34 | 25.41 | 25.41 | 0.47% | 252,334 |
| Apr 1, 2025 | 25.17 | 25.38 | 25.17 | 25.29 | 25.29 | 0.52% | 338,987 |
| Mar 31, 2025 | 25.11 | 25.17 | 25.02 | 25.16 | 25.16 | 0.48% | 168,376 |
| Mar 28, 2025 | 25.04 | 25.08 | 25.00 | 25.04 | 25.04 | 0.04% | 281,333 |
| Mar 27, 2025 | 24.96 | 25.04 | 24.94 | 25.03 | 25.03 | 0.28% | 1,227,549 |
| Mar 26, 2025 | 25.13 | 25.13 | 24.94 | 24.96 | 24.96 | -0.64% | 245,671 |
| Mar 25, 2025 | 25.09 | 25.13 | 25.09 | 25.12 | 25.12 | 0.16% | 97,802 |
| Mar 24, 2025 | 25.16 | 25.16 | 25.05 | 25.08 | 25.08 | -0.04% | 117,226 |
| Mar 21, 2025 | 25.19 | 25.19 | 25.06 | 25.09 | 25.09 | -0.40% | 109,765 |
| Mar 20, 2025 | 25.32 | 25.32 | 25.15 | 25.19 | 25.19 | -0.32% | 243,737 |
| Mar 19, 2025 | 25.09 | 25.29 | 25.04 | 25.27 | 25.27 | 0.78% | 289,281 |
| Mar 18, 2025 | 25.12 | 25.12 | 24.99 | 25.08 | 25.08 | -0.14% | 175,109 |