Skip to main content
SPDR Bridgewater All Weather ETF (ALLW)
NASDAQ: ALLW · Real-Time Price · USD
28.85
-0.01 (-0.03%)
At close: Dec 5, 2025, 4:00 PM EST
29.05
+0.20 (0.69%)
After-hours: Dec 5, 2025, 6:38 PM EST

ALLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.9329.0228.8228.8528.85-0.03%174,824
Dec 4, 202528.9728.9728.8228.8628.86-0.31%114,882
Dec 3, 202528.8728.9828.8428.9528.950.49%375,624
Dec 2, 202528.9128.9128.7328.8128.81-0.17%219,093
Dec 1, 202528.9528.9528.7628.8628.86-0.52%451,741
Nov 28, 202529.1129.1128.9529.0129.010.35%213,188
Nov 26, 202528.7428.9328.6928.9128.910.94%313,008
Nov 25, 202528.5828.6928.4728.6428.640.49%298,851
Nov 24, 202528.3728.5428.2528.5028.500.71%432,527
Nov 21, 202528.1028.3528.1028.3028.300.53%230,851
Nov 20, 202528.2528.5228.1328.1528.15-0.49%536,655
Nov 19, 202528.5128.5128.2628.2928.29-0.39%345,235
Nov 18, 202528.3928.4528.2528.4028.40-0.07%350,325
Nov 17, 202528.5528.6028.3328.4228.42-0.46%284,967
Nov 14, 202528.7028.8128.5328.5528.55-0.97%627,808
Nov 13, 202529.1029.1828.8028.8328.83-1.00%500,396
Nov 12, 202529.0729.1929.0129.1229.120.21%567,303
Nov 11, 202528.9229.0628.9129.0629.060.94%436,018
Nov 10, 202528.6128.8228.6128.7928.790.84%349,763
Nov 7, 202528.4228.5528.3128.5528.550.14%623,013
Nov 6, 202528.4728.5528.4428.5128.510.14%204,112
Nov 5, 202528.5028.5528.4528.4728.47-0.07%357,104
Nov 4, 202528.5028.5928.3828.4928.49-0.73%389,436
Nov 3, 202528.7128.7228.5928.7028.700.21%389,381
Oct 31, 202528.7228.7628.5728.6428.64-0.21%447,725
Oct 30, 202528.6728.7528.5328.7028.70-479,490
Oct 29, 202529.0329.0328.6128.7028.70-0.76%762,693
Oct 28, 202528.8428.9228.7628.9228.920.14%571,964
Oct 27, 202529.0829.0928.7828.8828.88-0.31%675,935
Oct 24, 202528.9929.0128.8728.9728.970.03%493,830
Oct 23, 202528.8829.0228.7828.9628.960.66%550,509
Oct 22, 202528.8528.8528.6828.7728.77-0.17%574,937
Oct 21, 202529.0829.1328.7828.8228.82-1.10%642,363
Oct 20, 202528.8829.1428.7829.1429.141.57%556,833
Oct 17, 202528.7528.8028.6028.6928.69-0.66%1,050,600
Oct 16, 202528.6928.8928.6728.8828.880.98%1,185,126
Oct 15, 202528.6228.7128.4928.6028.600.39%555,793
Oct 14, 202528.3128.5428.2628.4928.490.39%665,835
Oct 13, 202528.2428.3828.2028.3828.381.28%365,469
Oct 10, 202528.2828.2827.9928.0228.02-0.50%682,434
Oct 9, 202528.4628.4628.0728.1628.16-0.91%547,413
Oct 8, 202528.3928.4728.3528.4228.420.64%844,127
Oct 7, 202528.1628.2528.1328.2428.240.28%441,090
Oct 6, 202528.1928.2328.1228.1628.16-358,670
Oct 3, 202528.1828.2128.1228.1628.160.36%502,566
Oct 2, 202528.0528.0827.9528.0628.060.07%391,359
Oct 1, 202527.9328.0527.9128.0428.040.57%464,410
Sep 30, 202527.8327.8827.7827.8827.880.14%263,224
Sep 29, 202527.7927.8527.7027.8427.840.81%278,189
Sep 26, 202527.5727.6727.5327.6227.620.17%238,511
Sep 25, 202527.5127.5727.4027.5727.570.02%434,236
Sep 24, 202527.6227.6727.5427.5727.57-0.25%277,912
Sep 23, 202527.6227.6727.6027.6427.640.24%251,301
Sep 22, 202527.5227.5927.4827.5727.570.11%253,258
Sep 19, 202527.5127.5627.4627.5427.54-0.07%308,706
Sep 18, 202527.6527.6627.4627.5627.56-0.32%326,896
Sep 17, 202527.8327.9027.5927.6527.65-0.51%243,876
Sep 16, 202527.8127.8227.7327.7927.790.11%348,489
Sep 15, 202527.7127.7927.6727.7627.760.73%190,956
Sep 12, 202527.6427.6427.5027.5627.56-0.31%308,031
Sep 11, 202527.5427.6727.5027.6527.650.64%344,473
Sep 10, 202527.4627.5127.4327.4727.470.44%413,096
Sep 9, 202527.4427.4727.3127.3527.35-0.29%310,608
Sep 8, 202527.3927.4327.3227.4327.431.01%368,617
Sep 5, 202527.1427.2727.0927.1627.160.74%383,449
Sep 4, 202526.9126.9726.8226.9626.960.41%341,885
Sep 3, 202526.7526.9026.7326.8526.850.71%208,704
Sep 2, 202526.6926.6926.4826.6626.66-0.30%201,577
Aug 29, 202526.7426.7526.6726.7426.74-0.13%113,294
Aug 28, 202526.7026.8026.6626.7726.770.58%182,228
Aug 27, 202526.4726.6226.4326.6226.620.06%125,458
Aug 26, 202526.4926.6126.4926.6026.600.32%192,503
Aug 25, 202526.6226.6226.4926.5226.52-0.66%106,768
Aug 22, 202526.3226.7226.3226.6926.691.58%228,909
Aug 21, 202526.2726.2926.2026.2826.280.10%188,812
Aug 20, 202526.2726.3326.2226.2526.250.02%356,621
Aug 19, 202526.3226.3326.2326.2526.25-0.21%180,117
Aug 18, 202526.3126.3326.2426.3026.30-0.09%263,871
Aug 15, 202526.4126.4126.3026.3326.33-0.38%168,662
Aug 14, 202526.5226.5326.3426.4326.43-0.38%245,175
Aug 13, 202526.4726.5426.4326.5326.530.68%131,015
Aug 12, 202526.2926.3526.1926.3526.350.04%370,284
Aug 11, 202526.2726.3926.2726.3426.34-0.15%135,579
Aug 8, 202526.4026.4126.3526.3826.38-0.09%214,697
Aug 7, 202526.3926.4726.3326.4026.400.35%178,978
Aug 6, 202526.2426.3526.2226.3126.310.08%154,971
Aug 5, 202526.2626.3126.2626.2926.29-0.03%151,551
Aug 4, 202526.1926.3026.1926.2926.290.74%124,726
Aug 1, 202526.1026.1826.0126.1026.100.40%341,149
Jul 31, 202526.2326.2325.9926.0026.00-0.46%638,609
Jul 30, 202526.2726.3026.0826.1226.12-0.61%247,003
Jul 29, 202526.1226.2826.0926.2826.280.85%156,109
Jul 28, 202526.1226.1226.0426.0526.05-0.75%147,804
Jul 25, 202526.2426.2626.1326.2526.250.08%163,166
Jul 24, 202526.2526.2626.1426.2326.23-0.37%101,324
Jul 23, 202526.3926.3926.3026.3326.33-0.21%164,852
Jul 22, 202526.3426.4226.2626.3826.380.50%200,103
Jul 21, 202526.2326.3726.2226.2526.250.71%230,079
Jul 18, 202526.0826.1526.0626.0726.070.37%125,447
Jul 17, 202525.8726.0025.8325.9725.970.17%93,006