State Street Bridgewater All Weather ETF (ALLW)

ALLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	29.49	29.55	29.31	29.33	29.33	0.10%	431,568
Jun 5, 2026	29.81	29.83	29.30	29.30	29.30	-2.43%	623,495
Jun 4, 2026	30.01	30.08	29.92	30.03	30.03	0.03%	476,664
Jun 3, 2026	30.15	30.16	29.97	30.02	30.02	-0.76%	388,723
Jun 2, 2026	30.17	30.28	30.17	30.25	30.25	0.36%	653,708
Jun 1, 2026	30.10	30.16	29.88	30.14	30.14	0.03%	528,387
May 29, 2026	30.15	30.21	30.07	30.13	30.13	0.10%	542,267
May 28, 2026	29.94	30.13	29.81	30.10	30.10	0.53%	502,663
May 27, 2026	30.01	30.01	29.89	29.94	29.94	-0.47%	666,569
May 26, 2026	29.87	30.10	29.87	30.08	30.08	0.77%	1,220,433
May 22, 2026	29.80	29.88	29.74	29.85	29.85	0.13%	1,427,200
May 21, 2026	29.77	29.85	29.60	29.81	29.81	-0.03%	483,579
May 20, 2026	29.50	29.84	29.50	29.82	29.82	1.08%	497,350
May 19, 2026	29.65	29.66	29.35	29.50	29.50	-0.77%	1,521,339
May 18, 2026	29.68	29.76	29.61	29.73	29.73	0.54%	776,912
May 15, 2026	29.91	29.91	29.52	29.57	29.57	-2.05%	916,025
May 14, 2026	30.25	30.31	30.19	30.19	30.19	-0.18%	781,827
May 13, 2026	30.06	30.28	29.91	30.25	30.25	0.20%	646,632
May 12, 2026	30.19	30.19	29.99	30.19	30.19	-0.18%	711,993
May 11, 2026	30.30	30.33	30.21	30.24	30.24	0.03%	702,490
May 8, 2026	30.21	30.30	30.18	30.23	30.23	0.75%	700,617
May 7, 2026	30.29	30.29	29.95	30.01	30.01	-0.84%	1,081,000
May 6, 2026	30.12	30.28	30.05	30.26	30.26	1.17%	2,124,924
May 5, 2026	29.80	29.94	29.75	29.91	29.91	0.54%	854,869
May 4, 2026	29.87	29.89	29.65	29.75	29.75	-0.44%	1,484,810
May 1, 2026	29.88	30.03	29.80	29.88	29.88	-0.20%	1,778,911
Apr 30, 2026	29.79	29.96	29.69	29.94	29.94	1.35%	607,019
Apr 29, 2026	29.65	29.67	29.48	29.54	29.54	-0.57%	573,315
Apr 28, 2026	29.71	29.71	29.56	29.71	29.71	-0.24%	852,329
Apr 27, 2026	29.85	29.89	29.73	29.78	29.78	-0.30%	415,915
Apr 24, 2026	29.81	29.89	29.67	29.87	29.87	0.44%	378,426
Apr 23, 2026	29.68	29.88	29.55	29.74	29.74	-0.34%	414,946
Apr 22, 2026	29.87	29.89	29.78	29.84	29.84	0.88%	348,260
Apr 21, 2026	29.90	29.90	29.57	29.58	29.58	-1.07%	603,702
Apr 20, 2026	29.97	29.97	29.74	29.90	29.90	-0.33%	514,292
Apr 17, 2026	29.99	30.02	29.83	30.00	30.00	0.81%	650,104
Apr 16, 2026	29.86	29.90	29.69	29.76	29.76	-0.03%	806,112
Apr 15, 2026	29.70	29.82	29.69	29.77	29.77	-0.40%	653,674
Apr 14, 2026	29.66	29.89	29.59	29.89	29.89	1.08%	751,140
Apr 13, 2026	29.42	29.58	29.35	29.57	29.57	0.51%	479,078
Apr 10, 2026	29.50	29.52	29.35	29.42	29.42	-0.34%	379,001
Apr 9, 2026	29.44	29.55	29.31	29.52	29.52	0.34%	661,941
Apr 8, 2026	29.41	29.50	29.29	29.42	29.42	1.06%	591,057
Apr 7, 2026	29.13	29.18	28.81	29.11	29.11	-0.07%	458,054
Apr 6, 2026	29.11	29.19	29.03	29.13	29.13	0.10%	336,927
Apr 2, 2026	28.65	29.12	28.56	29.10	29.10	0.45%	425,526
Apr 1, 2026	29.00	29.10	28.85	28.97	28.97	0.42%	556,835
Mar 31, 2026	28.54	28.90	28.50	28.85	28.85	1.98%	576,501
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

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.