State Street Bridgewater All Weather ETF (ALLW)
NASDAQ: ALLW · Real-Time Price · USD
29.24
+0.07 (0.23%)
At close: Jul 17, 2026, 4:00 PM EDT
29.38
+0.14 (0.49%)
After-hours: Jul 17, 2026, 5:31 PM EDT
ALLW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 29.10 | 29.29 | 29.05 | 29.24 | 29.24 | 0.24% | 304,812 |
| Jul 16, 2026 | 29.25 | 29.28 | 29.11 | 29.17 | 29.17 | -0.86% | 416,541 |
| Jul 15, 2026 | 29.22 | 29.45 | 29.22 | 29.42 | 29.42 | 0.44% | 535,540 |
| Jul 14, 2026 | 29.15 | 29.36 | 29.15 | 29.29 | 29.29 | 0.90% | 273,943 |
| Jul 13, 2026 | 29.22 | 29.22 | 28.96 | 29.03 | 29.03 | -0.89% | 445,282 |
| Jul 10, 2026 | 29.31 | 29.31 | 29.12 | 29.29 | 29.29 | 0.17% | 367,492 |
| Jul 9, 2026 | 29.04 | 29.31 | 29.04 | 29.24 | 29.24 | 0.43% | 274,107 |
| Jul 8, 2026 | 29.09 | 29.15 | 28.96 | 29.12 | 29.11 | -0.36% | 373,589 |
| Jul 7, 2026 | 29.45 | 29.46 | 29.19 | 29.22 | 29.22 | -1.01% | 837,872 |
| Jul 6, 2026 | 29.35 | 29.54 | 29.35 | 29.52 | 29.52 | 0.96% | 377,769 |
| Jul 2, 2026 | 29.14 | 29.37 | 29.10 | 29.24 | 29.24 | 0.34% | 355,585 |
| Jul 1, 2026 | 29.17 | 29.30 | 29.11 | 29.14 | 29.14 | -0.44% | 455,003 |
| Jun 30, 2026 | 29.30 | 29.42 | 29.21 | 29.27 | 29.27 | -0.15% | 788,846 |
| Jun 29, 2026 | 29.25 | 29.33 | 29.09 | 29.31 | 29.31 | 0.32% | 779,963 |
| Jun 26, 2026 | 29.16 | 29.32 | 29.06 | 29.22 | 29.22 | -0.14% | 587,451 |
| Jun 25, 2026 | 29.13 | 29.35 | 29.10 | 29.26 | 29.26 | 0.45% | 422,071 |
| Jun 24, 2026 | 29.07 | 29.16 | 29.02 | 29.13 | 29.13 | - | 545,581 |
| Jun 23, 2026 | 29.27 | 29.27 | 29.09 | 29.13 | 29.13 | -1.02% | 487,249 |
| Jun 22, 2026 | 29.58 | 29.62 | 29.40 | 29.43 | 29.43 | -0.60% | 702,047 |
| Jun 18, 2026 | 29.71 | 29.79 | 29.56 | 29.61 | 29.61 | 0.54% | 465,798 |
| Jun 17, 2026 | 29.86 | 29.90 | 29.40 | 29.45 | 29.45 | -0.94% | 515,989 |
| Jun 16, 2026 | 29.66 | 29.81 | 29.66 | 29.73 | 29.73 | 0.03% | 509,847 |
| Jun 15, 2026 | 29.61 | 29.82 | 29.61 | 29.72 | 29.72 | 0.81% | 587,417 |
| Jun 12, 2026 | 29.45 | 29.52 | 29.30 | 29.48 | 29.48 | 0.10% | 716,646 |
| Jun 11, 2026 | 29.02 | 29.51 | 29.00 | 29.45 | 29.45 | 1.73% | 465,287 |
| Jun 10, 2026 | 29.20 | 29.28 | 28.95 | 28.95 | 28.95 | -1.16% | 403,916 |
| Jun 9, 2026 | 29.53 | 29.58 | 29.00 | 29.29 | 29.29 | -0.14% | 572,719 |
| Jun 8, 2026 | 29.49 | 29.55 | 29.31 | 29.33 | 29.33 | 0.10% | 432,030 |
| Jun 5, 2026 | 29.81 | 29.83 | 29.30 | 29.30 | 29.30 | -2.43% | 624,934 |
| Jun 4, 2026 | 30.01 | 30.08 | 29.92 | 30.03 | 30.03 | 0.03% | 477,636 |
| Jun 3, 2026 | 30.15 | 30.16 | 29.97 | 30.02 | 30.02 | -0.76% | 389,450 |
| Jun 2, 2026 | 30.17 | 30.28 | 30.17 | 30.25 | 30.25 | 0.36% | 653,715 |
| Jun 1, 2026 | 30.10 | 30.16 | 29.88 | 30.14 | 30.14 | 0.03% | 531,211 |
| May 29, 2026 | 30.15 | 30.21 | 30.07 | 30.13 | 30.13 | 0.10% | 542,660 |
| May 28, 2026 | 29.94 | 30.13 | 29.81 | 30.10 | 30.10 | 0.53% | 502,713 |
| May 27, 2026 | 30.01 | 30.01 | 29.89 | 29.94 | 29.94 | -0.47% | 667,622 |
| May 26, 2026 | 29.87 | 30.10 | 29.87 | 30.08 | 30.08 | 0.77% | 1,222,970 |
| May 22, 2026 | 29.80 | 29.88 | 29.74 | 29.85 | 29.85 | 0.13% | 1,429,017 |
| May 21, 2026 | 29.77 | 29.85 | 29.60 | 29.81 | 29.81 | -0.03% | 483,765 |
| May 20, 2026 | 29.50 | 29.84 | 29.50 | 29.82 | 29.82 | 1.08% | 497,949 |
| May 19, 2026 | 29.65 | 29.66 | 29.35 | 29.50 | 29.50 | -0.77% | 1,526,901 |
| May 18, 2026 | 29.68 | 29.76 | 29.61 | 29.73 | 29.73 | 0.54% | 777,462 |
| 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 |