SPDR Bridgewater All Weather ETF (ALLW)

ALLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	28.05	28.25	27.99	28.21	28.21	0.64%	397,925
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%	547,447
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
Nov 17, 2025	28.55	28.60	28.33	28.42	27.17	-0.46%	284,967
Nov 14, 2025	28.70	28.81	28.53	28.55	27.29	-0.97%	627,808
Nov 13, 2025	29.10	29.18	28.80	28.83	27.56	-1.00%	500,396
Nov 12, 2025	29.07	29.19	29.01	29.12	27.84	0.21%	567,303
Nov 11, 2025	28.92	29.06	28.91	29.06	27.78	0.94%	436,018
Nov 10, 2025	28.61	28.82	28.61	28.79	27.52	0.84%	349,763
Nov 7, 2025	28.42	28.55	28.31	28.55	27.29	0.14%	623,013
Nov 6, 2025	28.47	28.55	28.44	28.51	27.26	0.14%	204,112
Nov 5, 2025	28.50	28.55	28.45	28.47	27.22	-0.07%	357,104
Nov 4, 2025	28.50	28.59	28.38	28.49	27.24	-0.73%	389,436
Nov 3, 2025	28.71	28.72	28.59	28.70	27.44	0.21%	389,381
Oct 31, 2025	28.72	28.76	28.57	28.64	27.38	-0.21%	447,725
Oct 30, 2025	28.67	28.75	28.53	28.70	27.44	-	479,490
Oct 29, 2025	29.03	29.03	28.61	28.70	27.44	-0.76%	762,693

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.