State Street Bridgewater All Weather ETF (ALLW)
NASDAQ: ALLW · Real-Time Price · USD
30.16
-0.22 (-0.72%)
At close: Aug 28, 2026, 4:00 PM EDT
30.15
-0.02 (-0.05%)
After-hours: Aug 28, 2026, 7:30 PM EDT
ALLW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 30.47 | 30.50 | 30.12 | 30.16 | 30.16 | -0.72% | 746,741 |
| Aug 27, 2026 | 30.30 | 30.40 | 30.20 | 30.38 | 30.38 | 0.16% | 2,547,433 |
| Aug 26, 2026 | 30.32 | 30.35 | 30.23 | 30.33 | 30.33 | -0.35% | 514,733 |
| Aug 25, 2026 | 30.25 | 30.45 | 30.20 | 30.44 | 30.44 | 0.63% | 757,053 |
| 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 |
| Jul 29, 2026 | 29.24 | 29.36 | 28.99 | 29.05 | 29.05 | -0.49% | 573,234 |
| Jul 28, 2026 | 29.08 | 29.28 | 29.06 | 29.19 | 29.19 | 0.15% | 482,071 |
| Jul 27, 2026 | 29.31 | 29.36 | 29.09 | 29.15 | 29.15 | -0.07% | 267,622 |
| Jul 24, 2026 | 29.16 | 29.34 | 29.16 | 29.17 | 29.17 | 0.08% | 310,457 |
| Jul 23, 2026 | 29.05 | 29.23 | 29.05 | 29.15 | 29.15 | -0.96% | 500,663 |
| Jul 22, 2026 | 29.30 | 29.52 | 29.30 | 29.43 | 29.43 | 0.41% | 420,530 |
| Jul 21, 2026 | 29.16 | 29.35 | 29.16 | 29.31 | 29.31 | 0.65% | 331,904 |
| Jul 20, 2026 | 29.30 | 29.32 | 29.09 | 29.12 | 29.12 | -0.40% | 255,101 |
| 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 |