Skip to main content
logo
SPDR Bridgewater All Weather ETF (ALLW)
NASDAQ: ALLW · Real-Time Price · USD
29.14
+0.45 (1.57%)
At close: Oct 20, 2025, 4:00 PM EDT
29.40
+0.25 (0.88%)
After-hours: Oct 20, 2025, 4:18 PM EDT

ALLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202528.8829.0828.7829.10-1.41%393,464
Oct 17, 202528.7528.8028.6028.6928.69-0.66%1,050,600
Oct 16, 202528.6928.8928.6728.8828.880.98%1,185,126
Oct 15, 202528.6228.7128.4928.6028.600.39%555,793
Oct 14, 202528.3128.5428.2628.4928.490.39%665,835
Oct 13, 202528.2428.3828.2028.3828.381.28%365,469
Oct 10, 202528.2828.2827.9928.0228.02-0.50%682,434
Oct 9, 202528.4628.4628.0728.1628.16-0.91%547,413
Oct 8, 202528.3928.4728.3528.4228.420.64%844,127
Oct 7, 202528.1628.2528.1328.2428.240.28%441,090
Oct 6, 202528.1928.2328.1228.1628.16-358,670
Oct 3, 202528.1828.2128.1228.1628.160.36%502,566
Oct 2, 202528.0528.0827.9528.0628.060.07%391,359
Oct 1, 202527.9328.0527.9128.0428.040.57%464,410
Sep 30, 202527.8327.8827.7827.8827.880.14%263,224
Sep 29, 202527.7927.8527.7027.8427.840.81%278,189
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