State Street Bridgewater All Weather ETF (ALLW)

NASDAQ: ALLW · Real-Time Price · USD

29.19

-0.23 (-0.78%)

At close: Mar 13, 2026, 4:00 PM EDT

29.28

+0.09 (0.31%)

After-hours: Mar 13, 2026, 7:45 PM EDT

ALLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	29.36	29.48	29.15	29.19	29.19	-0.78%	1,369,430
Mar 12, 2026	29.64	29.64	29.40	29.42	29.42	-0.64%	2,161,969
Mar 11, 2026	29.62	29.62	29.47	29.61	29.61	-0.13%	2,578,029
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
Jan 21, 2026	28.47	28.63	28.36	28.63	28.63	1.35%	468,844
Jan 20, 2026	28.34	28.40	28.17	28.25	28.25	-0.62%	473,093
Jan 16, 2026	28.46	28.52	28.37	28.43	28.43	-0.12%	556,724
Jan 15, 2026	28.64	28.64	28.45	28.46	28.46	-0.21%	361,394
Jan 14, 2026	28.56	28.63	28.49	28.52	28.52	0.53%	489,270
Jan 13, 2026	28.43	28.52	28.32	28.37	28.37	-0.32%	1,025,753
Jan 12, 2026	28.33	28.48	28.30	28.46	28.46	0.89%	340,233
Jan 9, 2026	28.05	28.25	27.99	28.21	28.21	0.64%	398,097
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%	547,989
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