Skip to main content
logo
SPDR Bridgewater All Weather ETF (ALLW)
NASDAQ: ALLW · Real-Time Price · USD
27.62
+0.05 (0.17%)
At close: Sep 26, 2025, 4:00 PM EDT
27.55
-0.06 (-0.23%)
After-hours: Sep 26, 2025, 6:45 PM EDT

ALLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202527.5727.6727.5327.6227.620.17%238,511
Sep 25, 202527.5127.5727.4027.5727.570.02%434,236
Sep 24, 202527.6227.6727.5427.5727.57-0.25%277,912
Sep 23, 202527.6227.6727.6027.6427.640.24%251,301
Sep 22, 202527.5227.5927.4827.5727.570.11%253,258
Sep 19, 202527.5127.5627.4627.5427.54-0.07%308,706
Sep 18, 202527.6527.6627.4627.5627.56-0.32%326,896
Sep 17, 202527.8327.9027.5927.6527.65-0.51%243,876
Sep 16, 202527.8127.8227.7327.7927.790.11%348,489
Sep 15, 202527.7127.7927.6727.7627.760.73%190,956
Sep 12, 202527.6427.6427.5027.5627.56-0.31%308,031
Sep 11, 202527.5427.6727.5027.6527.650.64%344,473
Sep 10, 202527.4627.5127.4327.4727.470.44%413,096
Sep 9, 202527.4427.4727.3127.3527.35-0.29%310,608
Sep 8, 202527.3927.4327.3227.4327.431.01%368,617
Sep 5, 202527.1427.2727.0927.1627.160.74%383,449
Sep 4, 202526.9126.9726.8226.9626.960.41%341,885
Sep 3, 202526.7526.9026.7326.8526.850.71%207,803
Sep 2, 202526.6926.6926.4826.6626.66-0.30%201,577
Aug 29, 202526.7426.7526.6726.7426.74-0.13%113,294
Aug 28, 202526.7026.8026.6626.7726.770.58%182,228
Aug 27, 202526.4726.6226.4326.6226.620.06%125,458
Aug 26, 202526.4926.6126.4926.6026.600.32%192,503
Aug 25, 202526.6226.6226.4926.5226.52-0.66%106,768
Aug 22, 202526.3226.7226.3226.6926.691.58%228,909
Aug 21, 202526.2726.2926.2026.2826.280.10%188,812
Aug 20, 202526.2726.3326.2226.2526.250.02%356,621
Aug 19, 202526.3226.3326.2326.2526.25-0.21%180,117
Aug 18, 202526.3126.3326.2426.3026.30-0.09%263,871
Aug 15, 202526.4126.4126.3026.3326.33-0.38%168,662
Aug 14, 202526.5226.5326.3426.4326.43-0.38%245,175
Aug 13, 202526.4726.5426.4326.5326.530.68%131,015
Aug 12, 202526.2926.3526.1926.3526.350.04%370,284
Aug 11, 202526.2726.3926.2726.3426.34-0.15%135,579
Aug 8, 202526.4026.4126.3526.3826.38-0.09%214,697
Aug 7, 202526.3926.4726.3326.4026.400.35%178,978
Aug 6, 202526.2426.3526.2226.3126.310.08%154,971
Aug 5, 202526.2626.3126.2626.2926.29-0.03%151,551
Aug 4, 202526.1926.3026.1926.2926.290.74%124,726
Aug 1, 202526.1026.1826.0126.1026.100.40%341,149
Jul 31, 202526.2326.2325.9926.0026.00-0.46%638,609
Jul 30, 202526.2726.3026.0826.1226.12-0.61%247,003
Jul 29, 202526.1226.2826.0926.2826.280.85%156,109
Jul 28, 202526.1226.1226.0426.0526.05-0.75%147,804
Jul 25, 202526.2426.2626.1326.2526.250.08%163,166
Jul 24, 202526.2526.2626.1426.2326.23-0.37%101,324
Jul 23, 202526.3926.3926.3026.3326.33-0.21%164,852
Jul 22, 202526.3426.4226.2626.3826.380.50%200,103
Jul 21, 202526.2326.3726.2226.2526.250.71%230,079
Jul 18, 202526.0826.1526.0626.0726.070.37%125,447