State Street Bridgewater All Weather ETF (ALLW)

NASDAQ: ALLW · Real-Time Price · USD

29.71

+0.16 (0.54%)

At close: Mar 9, 2026, 4:00 PM EDT

29.79

+0.08 (0.28%)

After-hours: Mar 9, 2026, 5:05 PM EDT

ALLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	29.49	29.72	29.38	29.63	-	0.27%	1,452,603
Mar 6, 2026	29.34	29.66	29.18	29.55	29.55	0.61%	685,869
Mar 5, 2026	29.42	29.49	29.20	29.37	29.37	-0.81%	943,847
Mar 4, 2026	29.65	29.67	29.54	29.61	29.61	0.20%	683,793
Mar 3, 2026	29.61	29.64	29.18	29.55	29.55	-1.43%	1,352,852
Mar 2, 2026	30.15	30.15	29.91	29.98	29.98	-0.53%	1,779,823
Feb 27, 2026	30.05	30.16	29.99	30.14	30.14	0.62%	691,990
Feb 26, 2026	30.04	30.04	29.78	29.96	29.96	0.12%	1,746,590
Feb 25, 2026	29.93	30.01	29.85	29.92	29.92	0.54%	1,001,293
Feb 24, 2026	29.80	29.80	29.61	29.76	29.76	-0.07%	487,532
Feb 23, 2026	29.78	29.85	29.72	29.78	29.78	0.37%	651,359
Feb 20, 2026	29.53	29.68	29.40	29.67	29.67	0.64%	594,961
Feb 19, 2026	29.60	29.60	29.26	29.48	29.48	0.27%	569,747
Feb 18, 2026	29.33	29.46	29.22	29.40	29.40	0.79%	395,249
Feb 17, 2026	29.25	29.25	29.03	29.17	29.17	-0.48%	471,905
Feb 13, 2026	29.27	29.36	29.17	29.31	29.31	0.27%	344,762
Feb 12, 2026	29.42	29.42	29.03	29.23	29.23	-0.27%	1,502,927
Feb 11, 2026	29.32	29.36	29.19	29.31	29.31	0.38%	425,949
Feb 10, 2026	29.32	29.32	29.17	29.20	29.20	0.13%	903,023
Feb 9, 2026	28.88	29.20	28.82	29.16	29.16	0.77%	933,522
Feb 6, 2026	28.69	28.95	28.69	28.94	28.94	1.26%	407,622
Feb 5, 2026	28.64	28.71	28.50	28.58	28.58	-0.56%	451,623
Feb 4, 2026	28.80	28.83	28.62	28.74	28.74	0.07%	710,001
Feb 3, 2026	28.77	28.77	28.56	28.72	28.72	1.02%	1,052,017
Feb 2, 2026	28.73	28.73	28.38	28.43	28.43	-1.32%	843,482
Jan 30, 2026	29.22	29.23	28.62	28.81	28.81	-2.37%	825,973
Jan 29, 2026	29.48	29.66	29.12	29.51	29.51	0.96%	579,466
Jan 28, 2026	29.32	29.39	29.19	29.23	29.23	-0.10%	490,499
Jan 27, 2026	29.17	29.26	29.10	29.26	29.26	0.69%	791,217
Jan 26, 2026	29.03	29.14	29.02	29.06	29.06	0.69%	451,952
Jan 23, 2026	28.79	28.88	28.69	28.86	28.86	0.63%	338,717
Jan 22, 2026	28.69	28.74	28.59	28.68	28.68	0.17%	789,439
Jan 21, 2026	28.47	28.63	28.36	28.63	28.63	1.35%	468,844
Jan 20, 2026	28.34	28.40	28.17	28.25	28.25	-0.62%	473,093
Jan 16, 2026	28.46	28.52	28.37	28.43	28.43	-0.12%	556,724
Jan 15, 2026	28.64	28.64	28.45	28.46	28.46	-0.21%	361,394
Jan 14, 2026	28.56	28.63	28.49	28.52	28.52	0.53%	489,270
Jan 13, 2026	28.43	28.52	28.32	28.37	28.37	-0.32%	1,025,753
Jan 12, 2026	28.33	28.48	28.30	28.46	28.46	0.89%	340,233
Jan 9, 2026	28.05	28.25	27.99	28.21	28.21	0.64%	398,097
Jan 8, 2026	27.93	28.03	27.85	28.03	28.03	-0.05%	362,322
Jan 7, 2026	28.13	28.20	27.99	28.05	28.05	-0.16%	547,989
Jan 6, 2026	27.99	28.10	27.97	28.09	28.09	0.46%	590,707
Jan 5, 2026	27.71	27.97	27.64	27.96	27.96	1.19%	492,257
Jan 2, 2026	27.67	27.71	27.49	27.63	27.63	0.51%	413,438
Dec 31, 2025	27.77	27.77	27.46	27.49	27.49	-0.90%	729,455
Dec 30, 2025	27.80	27.84	27.72	27.74	27.74	0.25%	557,562
Dec 29, 2025	27.98	27.99	27.61	27.67	27.67	-5.24%	648,181
Dec 26, 2025	29.21	29.23	29.13	29.20	27.92	0.07%	110,961
Dec 24, 2025	29.07	29.18	29.00	29.18	27.90	0.59%	334,330