SPDR Bridgewater All Weather ETF (ALLW)
NASDAQ: ALLW · Real-Time Price · USD
25.86
+0.05 (0.21%)
Jul 16, 2025, 12:55 PM - Market open

ALLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202525.9525.9525.7925.82-0.08%102,436
Jul 15, 202526.0226.0225.7625.8025.80-0.58%121,759
Jul 14, 202525.9525.9625.8725.9525.950.06%161,522
Jul 11, 202525.9225.9625.8925.9425.94-0.33%197,353
Jul 10, 202526.0026.0225.8826.0226.02-0.12%225,151
Jul 9, 202525.9626.0525.8826.0526.050.81%117,052
Jul 8, 202525.8525.8525.7125.8425.84-0.08%131,432
Jul 7, 202526.0826.1325.7925.8625.86-0.82%164,924
Jul 3, 202526.0026.1026.0026.0826.080.19%93,900
Jul 2, 202526.0026.0425.8826.0326.03-0.15%161,229
Jul 1, 202526.0726.0726.0026.0726.07-0.02%126,338
Jun 30, 202526.0226.0825.9126.0726.070.70%156,728
Jun 27, 202525.9125.9925.8325.8925.89-0.46%98,752
Jun 26, 202525.8726.0125.8526.0126.010.77%113,046
Jun 25, 202525.9125.9125.7325.8125.81-0.31%118,267
Jun 24, 202525.8825.9325.7325.8925.89-0.10%334,763
Jun 23, 202525.8125.9925.8125.9225.920.21%217,042
Jun 20, 202525.9925.9925.8025.8625.86-0.12%198,137
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