State Street Bridgewater All Weather ETF (ALLW)
NASDAQ: ALLW · Real-Time Price · USD
28.70
+0.07 (0.24%)
At close: Oct 8, 2026, 4:00 PM EDT
28.88
+0.18 (0.63%)
After-hours: Oct 8, 2026, 7:30 PM EDT
ALLW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 28.56 | 28.74 | 28.52 | 28.70 | 28.70 | 0.24% | 576,949 |
| Oct 7, 2026 | 28.54 | 28.67 | 28.40 | 28.63 | 28.63 | -0.59% | 560,085 |
| Oct 6, 2026 | 28.74 | 28.85 | 28.60 | 28.80 | 28.80 | 0.77% | 511,104 |
| Oct 5, 2026 | 28.60 | 28.65 | 28.52 | 28.58 | 28.58 | - | 345,429 |
| Oct 2, 2026 | 28.67 | 28.85 | 28.52 | 28.58 | 28.58 | -0.09% | 441,955 |
| Oct 1, 2026 | 28.46 | 28.67 | 28.34 | 28.61 | 28.61 | 0.12% | 715,580 |
| Sep 30, 2026 | 28.80 | 28.87 | 28.53 | 28.57 | 28.57 | -0.31% | 1,228,999 |
| Sep 29, 2026 | 28.57 | 28.69 | 28.50 | 28.66 | 28.66 | - | 980,400 |
| Sep 28, 2026 | 28.85 | 28.88 | 28.60 | 28.66 | 28.66 | -1.70% | 641,930 |
| Sep 25, 2026 | 29.04 | 29.16 | 28.94 | 29.16 | 29.16 | 0.05% | 561,268 |
| Sep 24, 2026 | 29.15 | 29.31 | 29.08 | 29.14 | 29.14 | -0.41% | 1,144,242 |
| Sep 23, 2026 | 29.57 | 29.66 | 29.17 | 29.26 | 29.26 | -1.78% | 449,906 |
| Sep 22, 2026 | 29.84 | 29.87 | 29.66 | 29.79 | 29.79 | 0.19% | 448,524 |
| Sep 21, 2026 | 29.62 | 29.76 | 29.57 | 29.74 | 29.73 | 1.10% | 377,907 |
| Sep 18, 2026 | 29.53 | 29.60 | 29.39 | 29.41 | 29.41 | -0.88% | 587,028 |
| Sep 17, 2026 | 29.69 | 29.71 | 29.58 | 29.67 | 29.67 | 1.16% | 918,885 |
| Sep 16, 2026 | 29.55 | 29.62 | 29.20 | 29.33 | 29.33 | -0.37% | 470,835 |
| Sep 15, 2026 | 29.33 | 29.45 | 29.32 | 29.44 | 29.44 | - | 515,542 |
| Sep 14, 2026 | 29.50 | 29.58 | 29.30 | 29.44 | 29.44 | -0.51% | 539,370 |
| Sep 11, 2026 | 29.84 | 29.84 | 29.55 | 29.59 | 29.59 | 0.03% | 422,908 |
| Sep 10, 2026 | 29.70 | 29.71 | 29.55 | 29.58 | 29.58 | -0.94% | 401,370 |
| Sep 9, 2026 | 30.00 | 30.06 | 29.80 | 29.86 | 29.86 | -0.47% | 678,774 |
| Sep 8, 2026 | 30.17 | 30.18 | 30.00 | 30.00 | 30.00 | -0.56% | 346,586 |
| Sep 4, 2026 | 30.06 | 30.21 | 30.05 | 30.17 | 30.17 | -0.10% | 660,745 |
| Sep 3, 2026 | 30.10 | 30.30 | 30.10 | 30.20 | 30.20 | 0.57% | 661,804 |
| Sep 2, 2026 | 29.95 | 30.03 | 29.86 | 30.03 | 30.03 | 0.47% | 384,116 |
| Sep 1, 2026 | 29.91 | 30.02 | 29.85 | 29.89 | 29.89 | -0.76% | 390,969 |
| Aug 31, 2026 | 30.19 | 30.23 | 29.98 | 30.12 | 30.12 | -0.13% | 512,761 |
| Aug 28, 2026 | 30.47 | 30.50 | 30.12 | 30.16 | 30.16 | -0.72% | 746,773 |
| Aug 27, 2026 | 30.30 | 30.40 | 30.20 | 30.38 | 30.38 | 0.16% | 2,547,485 |
| Aug 26, 2026 | 30.32 | 30.35 | 30.23 | 30.33 | 30.33 | -0.35% | 515,691 |
| Aug 25, 2026 | 30.25 | 30.45 | 30.20 | 30.44 | 30.44 | 0.63% | 757,121 |
| Aug 24, 2026 | 30.24 | 30.31 | 30.20 | 30.25 | 30.25 | 0.08% | 2,070,030 |
| Aug 21, 2026 | 30.26 | 30.27 | 30.18 | 30.22 | 30.22 | 0.30% | 299,416 |
| Aug 20, 2026 | 30.05 | 30.16 | 30.00 | 30.13 | 30.13 | -0.07% | 331,477 |
| Aug 19, 2026 | 29.98 | 30.20 | 29.98 | 30.15 | 30.15 | 1.28% | 703,975 |
| Aug 18, 2026 | 29.92 | 29.92 | 29.73 | 29.77 | 29.77 | -0.40% | 677,156 |
| Aug 17, 2026 | 29.98 | 29.99 | 29.82 | 29.89 | 29.89 | -0.10% | 526,990 |
| Aug 14, 2026 | 29.91 | 29.98 | 29.84 | 29.92 | 29.92 | -0.17% | 697,570 |
| Aug 13, 2026 | 30.05 | 30.10 | 29.97 | 29.97 | 29.97 | 0.03% | 433,641 |
| Aug 12, 2026 | 29.99 | 30.09 | 29.93 | 29.96 | 29.96 | 0.17% | 680,551 |
| Aug 11, 2026 | 29.94 | 29.98 | 29.86 | 29.91 | 29.91 | 0.10% | 369,855 |
| Aug 10, 2026 | 29.85 | 29.90 | 29.74 | 29.88 | 29.88 | 0.23% | 1,015,865 |
| Aug 7, 2026 | 29.76 | 29.87 | 29.70 | 29.81 | 29.81 | 0.85% | 333,978 |
| Aug 6, 2026 | 29.69 | 29.71 | 29.46 | 29.56 | 29.56 | -0.27% | 542,976 |
| Aug 5, 2026 | 29.55 | 29.67 | 29.50 | 29.64 | 29.64 | 0.95% | 557,988 |
| Aug 4, 2026 | 29.17 | 29.42 | 29.05 | 29.36 | 29.36 | 0.44% | 1,028,161 |
| Aug 3, 2026 | 29.19 | 29.26 | 29.05 | 29.23 | 29.23 | 0.14% | 368,605 |
| Jul 31, 2026 | 29.25 | 29.25 | 28.96 | 29.19 | 29.19 | -0.36% | 341,264 |
| Jul 30, 2026 | 29.21 | 29.31 | 29.17 | 29.30 | 29.30 | 0.84% | 386,549 |