State Street Bridgewater All Weather ETF (ALLW)

ALLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.65	29.12	28.56	29.10	29.10	0.45%	420,814
Apr 1, 2026	29.00	29.10	28.85	28.97	28.97	0.42%	556,600
Mar 31, 2026	28.54	28.90	28.50	28.85	28.85	1.98%	575,038
Mar 30, 2026	28.23	28.48	28.21	28.29	28.29	1.14%	536,456
Mar 27, 2026	27.87	28.20	27.87	27.97	27.97	0.04%	589,658
Mar 26, 2026	28.24	28.37	27.95	27.96	27.96	-1.89%	625,821
Mar 25, 2026	28.45	28.57	28.36	28.50	28.50	1.42%	784,159
Mar 24, 2026	28.01	28.20	27.84	28.10	28.10	-0.25%	730,905
Mar 23, 2026	28.34	28.44	28.08	28.17	28.17	0.46%	851,362
Mar 20, 2026	28.88	28.88	28.03	28.04	28.04	-3.11%	3,077,746
Mar 19, 2026	28.90	29.00	28.61	28.94	28.94	-0.72%	2,522,338
Mar 18, 2026	29.45	29.45	29.13	29.15	29.15	-1.32%	669,573
Mar 17, 2026	29.36	29.57	29.36	29.54	29.54	0.65%	1,500,115
Mar 16, 2026	29.38	29.47	29.27	29.35	29.35	0.55%	1,441,249
Mar 13, 2026	29.36	29.48	29.15	29.19	29.19	-0.78%	1,373,659
Mar 12, 2026	29.64	29.64	29.40	29.42	29.42	-0.64%	2,163,759
Mar 11, 2026	29.62	29.62	29.47	29.61	29.61	-0.13%	2,582,202
Mar 10, 2026	29.83	29.86	29.61	29.65	29.65	-0.20%	1,313,051
Mar 9, 2026	29.49	29.73	29.38	29.71	29.71	0.54%	1,695,875
Mar 6, 2026	29.34	29.66	29.18	29.55	29.55	0.61%	688,808
Mar 5, 2026	29.42	29.49	29.20	29.37	29.37	-0.81%	944,267
Mar 4, 2026	29.65	29.67	29.54	29.61	29.61	0.20%	685,010
Mar 3, 2026	29.61	29.64	29.18	29.55	29.55	-1.43%	1,353,222
Mar 2, 2026	30.15	30.15	29.91	29.98	29.98	-0.53%	1,780,182
Feb 27, 2026	30.05	30.16	29.99	30.14	30.14	0.62%	692,880
Feb 26, 2026	30.04	30.04	29.78	29.96	29.96	0.12%	1,747,393
Feb 25, 2026	29.93	30.01	29.85	29.92	29.92	0.54%	1,005,971
Feb 24, 2026	29.80	29.80	29.61	29.76	29.76	-0.07%	488,336
Feb 23, 2026	29.78	29.85	29.72	29.78	29.78	0.37%	656,079
Feb 20, 2026	29.53	29.68	29.40	29.67	29.67	0.64%	596,604
Feb 19, 2026	29.60	29.60	29.26	29.48	29.48	0.27%	570,154
Feb 18, 2026	29.33	29.46	29.22	29.40	29.40	0.79%	397,977
Feb 17, 2026	29.25	29.25	29.03	29.17	29.17	-0.48%	471,999
Feb 13, 2026	29.27	29.36	29.17	29.31	29.31	0.27%	345,206
Feb 12, 2026	29.42	29.42	29.03	29.23	29.23	-0.27%	1,503,081
Feb 11, 2026	29.32	29.36	29.19	29.31	29.31	0.38%	427,310
Feb 10, 2026	29.32	29.32	29.17	29.20	29.20	0.13%	907,234
Feb 9, 2026	28.88	29.20	28.82	29.16	29.16	0.77%	934,094
Feb 6, 2026	28.69	28.95	28.69	28.94	28.94	1.26%	407,622
Feb 5, 2026	28.64	28.71	28.50	28.58	28.58	-0.56%	451,623
Feb 4, 2026	28.80	28.83	28.62	28.74	28.74	0.07%	710,001
Feb 3, 2026	28.77	28.77	28.56	28.72	28.72	1.02%	1,052,017
Feb 2, 2026	28.73	28.73	28.38	28.43	28.43	-1.32%	843,482
Jan 30, 2026	29.22	29.23	28.62	28.81	28.81	-2.37%	825,973
Jan 29, 2026	29.48	29.66	29.12	29.51	29.51	0.96%	579,466
Jan 28, 2026	29.32	29.39	29.19	29.23	29.23	-0.10%	490,499
Jan 27, 2026	29.17	29.26	29.10	29.26	29.26	0.69%	791,217
Jan 26, 2026	29.03	29.14	29.02	29.06	29.06	0.69%	451,952
Jan 23, 2026	28.79	28.88	28.69	28.86	28.86	0.63%	338,717
Jan 22, 2026	28.69	28.74	28.59	28.68	28.68	0.17%	789,439

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.