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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 25.95 | 25.95 | 25.79 | 25.82 | - | 0.08% | 102,436 |
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 |
Jun 23, 2025 | 25.81 | 25.99 | 25.81 | 25.92 | 25.92 | 0.21% | 217,042 |
Jun 20, 2025 | 25.99 | 25.99 | 25.80 | 25.86 | 25.86 | -0.12% | 198,137 |
Jun 18, 2025 | 25.92 | 26.00 | 25.87 | 25.89 | 25.89 | 0.23% | 146,223 |
Jun 17, 2025 | 25.75 | 25.89 | 25.74 | 25.83 | 25.83 | 0.14% | 197,383 |
Jun 16, 2025 | 25.86 | 25.91 | 25.79 | 25.80 | 25.80 | 0.10% | 121,030 |
Jun 13, 2025 | 25.94 | 25.94 | 25.71 | 25.77 | 25.77 | -0.39% | 290,727 |
Jun 12, 2025 | 25.85 | 25.90 | 25.81 | 25.87 | 25.87 | 0.74% | 275,620 |
Jun 11, 2025 | 25.76 | 25.76 | 25.62 | 25.68 | 25.68 | 0.31% | 160,302 |
Jun 10, 2025 | 25.65 | 25.66 | 25.53 | 25.60 | 25.60 | 0.37% | 121,719 |
Jun 9, 2025 | 25.51 | 25.57 | 25.42 | 25.51 | 25.51 | 0.26% | 237,905 |
Jun 6, 2025 | 25.65 | 25.65 | 25.44 | 25.44 | 25.44 | -0.41% | 110,520 |
Jun 5, 2025 | 25.73 | 25.73 | 25.52 | 25.55 | 25.55 | -0.47% | 66,788 |
Jun 4, 2025 | 25.48 | 25.68 | 25.47 | 25.67 | 25.67 | 1.16% | 122,213 |
Jun 3, 2025 | 25.35 | 25.39 | 25.30 | 25.37 | 25.37 | -0.20% | 97,832 |
Jun 2, 2025 | 25.34 | 25.42 | 25.28 | 25.42 | 25.42 | 0.51% | 77,316 |
May 30, 2025 | 25.18 | 25.29 | 25.15 | 25.29 | 25.29 | -0.04% | 79,580 |
May 29, 2025 | 25.29 | 25.30 | 25.20 | 25.30 | 25.30 | 0.64% | 75,201 |
May 28, 2025 | 25.26 | 25.26 | 25.11 | 25.14 | 25.14 | -0.79% | 75,688 |
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 |