SPDR Bridgewater All Weather ETF (ALLW)
NASDAQ: ALLW · Real-Time Price · USD
26.85
+0.18 (0.69%)
At close: Sep 3, 2025, 4:00 PM
27.30
+0.46 (1.69%)
After-hours: Sep 3, 2025, 7:55 PM EDT
ALLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 26.75 | 26.90 | 26.73 | 26.85 | - | 0.73% | 155,157 |
| Sep 2, 2025 | 26.69 | 26.69 | 26.48 | 26.66 | 26.66 | -0.30% | 201,577 |
| Aug 29, 2025 | 26.74 | 26.75 | 26.67 | 26.74 | 26.74 | -0.13% | 113,294 |
| Aug 28, 2025 | 26.70 | 26.80 | 26.66 | 26.77 | 26.77 | 0.58% | 182,228 |
| Aug 27, 2025 | 26.47 | 26.62 | 26.43 | 26.62 | 26.62 | 0.06% | 125,458 |
| Aug 26, 2025 | 26.49 | 26.61 | 26.49 | 26.60 | 26.60 | 0.32% | 192,503 |
| Aug 25, 2025 | 26.62 | 26.62 | 26.49 | 26.52 | 26.52 | -0.66% | 106,768 |
| Aug 22, 2025 | 26.32 | 26.72 | 26.32 | 26.69 | 26.69 | 1.58% | 228,909 |
| Aug 21, 2025 | 26.27 | 26.29 | 26.20 | 26.28 | 26.28 | 0.10% | 188,812 |
| Aug 20, 2025 | 26.27 | 26.33 | 26.22 | 26.25 | 26.25 | 0.02% | 356,621 |
| Aug 19, 2025 | 26.32 | 26.33 | 26.23 | 26.25 | 26.25 | -0.21% | 180,117 |
| Aug 18, 2025 | 26.31 | 26.33 | 26.24 | 26.30 | 26.30 | -0.09% | 263,871 |
| Aug 15, 2025 | 26.41 | 26.41 | 26.30 | 26.33 | 26.33 | -0.38% | 168,662 |
| Aug 14, 2025 | 26.52 | 26.53 | 26.34 | 26.43 | 26.43 | -0.38% | 245,175 |
| Aug 13, 2025 | 26.47 | 26.54 | 26.43 | 26.53 | 26.53 | 0.68% | 131,015 |
| Aug 12, 2025 | 26.29 | 26.35 | 26.19 | 26.35 | 26.35 | 0.04% | 370,284 |
| Aug 11, 2025 | 26.27 | 26.39 | 26.27 | 26.34 | 26.34 | -0.15% | 135,579 |
| Aug 8, 2025 | 26.40 | 26.41 | 26.35 | 26.38 | 26.38 | -0.09% | 214,697 |
| Aug 7, 2025 | 26.39 | 26.47 | 26.33 | 26.40 | 26.40 | 0.35% | 178,978 |
| Aug 6, 2025 | 26.24 | 26.35 | 26.22 | 26.31 | 26.31 | 0.08% | 154,971 |
| Aug 5, 2025 | 26.26 | 26.31 | 26.26 | 26.29 | 26.29 | -0.03% | 151,551 |
| Aug 4, 2025 | 26.19 | 26.30 | 26.19 | 26.29 | 26.29 | 0.74% | 124,726 |
| Aug 1, 2025 | 26.10 | 26.18 | 26.01 | 26.10 | 26.10 | 0.40% | 341,149 |
| Jul 31, 2025 | 26.23 | 26.23 | 25.99 | 26.00 | 26.00 | -0.46% | 638,609 |
| Jul 30, 2025 | 26.27 | 26.30 | 26.08 | 26.12 | 26.12 | -0.61% | 247,003 |
| Jul 29, 2025 | 26.12 | 26.28 | 26.09 | 26.28 | 26.28 | 0.85% | 156,109 |
| Jul 28, 2025 | 26.12 | 26.12 | 26.04 | 26.05 | 26.05 | -0.75% | 147,804 |
| Jul 25, 2025 | 26.24 | 26.26 | 26.13 | 26.25 | 26.25 | 0.08% | 163,166 |
| Jul 24, 2025 | 26.25 | 26.26 | 26.14 | 26.23 | 26.23 | -0.37% | 101,324 |
| Jul 23, 2025 | 26.39 | 26.39 | 26.30 | 26.33 | 26.33 | -0.21% | 164,852 |
| Jul 22, 2025 | 26.34 | 26.42 | 26.26 | 26.38 | 26.38 | 0.50% | 200,103 |
| Jul 21, 2025 | 26.23 | 26.37 | 26.22 | 26.25 | 26.25 | 0.71% | 230,079 |
| Jul 18, 2025 | 26.08 | 26.15 | 26.06 | 26.07 | 26.07 | 0.37% | 125,447 |
| Jul 17, 2025 | 25.87 | 26.00 | 25.83 | 25.97 | 25.97 | 0.17% | 93,006 |
| Jul 16, 2025 | 25.95 | 25.95 | 25.79 | 25.93 | 25.93 | 0.48% | 134,101 |
| Jul 15, 2025 | 26.02 | 26.02 | 25.76 | 25.80 | 25.80 | -0.58% | 121,759 |
| Jul 14, 2025 | 25.95 | 25.96 | 25.87 | 25.95 | 25.95 | 0.06% | 161,522 |
| Jul 11, 2025 | 25.92 | 25.96 | 25.89 | 25.94 | 25.94 | -0.33% | 197,353 |
| Jul 10, 2025 | 26.00 | 26.02 | 25.88 | 26.02 | 26.02 | -0.12% | 225,151 |
| Jul 9, 2025 | 25.96 | 26.05 | 25.88 | 26.05 | 26.05 | 0.81% | 117,052 |
| Jul 8, 2025 | 25.85 | 25.85 | 25.71 | 25.84 | 25.84 | -0.08% | 131,432 |
| Jul 7, 2025 | 26.08 | 26.13 | 25.79 | 25.86 | 25.86 | -0.82% | 164,924 |
| Jul 3, 2025 | 26.00 | 26.10 | 26.00 | 26.08 | 26.08 | 0.19% | 93,900 |
| Jul 2, 2025 | 26.00 | 26.04 | 25.88 | 26.03 | 26.03 | -0.15% | 161,229 |
| Jul 1, 2025 | 26.07 | 26.07 | 26.00 | 26.07 | 26.07 | -0.02% | 126,338 |
| Jun 30, 2025 | 26.02 | 26.08 | 25.91 | 26.07 | 26.07 | 0.70% | 156,728 |
| Jun 27, 2025 | 25.91 | 25.99 | 25.83 | 25.89 | 25.89 | -0.46% | 98,752 |
| Jun 26, 2025 | 25.87 | 26.01 | 25.85 | 26.01 | 26.01 | 0.77% | 113,046 |
| Jun 25, 2025 | 25.91 | 25.91 | 25.73 | 25.81 | 25.81 | -0.31% | 118,267 |
| Jun 24, 2025 | 25.88 | 25.93 | 25.73 | 25.89 | 25.89 | -0.10% | 334,763 |