State Street Bridgewater All Weather ETF (ALLW)
NASDAQ: ALLW · Real-Time Price · USD
29.22
-0.04 (-0.14%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ALLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 422,018 |
| Jun 24, 2026 | 29.07 | 29.16 | 29.02 | 29.13 | 29.13 | - | 544,394 |
| 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 |
| May 5, 2026 | 29.80 | 29.94 | 29.75 | 29.91 | 29.91 | 0.54% | 854,869 |
| May 4, 2026 | 29.87 | 29.89 | 29.65 | 29.75 | 29.75 | -0.44% | 1,484,810 |
| May 1, 2026 | 29.88 | 30.03 | 29.80 | 29.88 | 29.88 | -0.20% | 1,778,911 |
| Apr 30, 2026 | 29.79 | 29.96 | 29.69 | 29.94 | 29.94 | 1.35% | 607,019 |
| Apr 29, 2026 | 29.65 | 29.67 | 29.48 | 29.54 | 29.54 | -0.57% | 573,315 |
| Apr 28, 2026 | 29.71 | 29.71 | 29.56 | 29.71 | 29.71 | -0.24% | 852,329 |
| Apr 27, 2026 | 29.85 | 29.89 | 29.73 | 29.78 | 29.78 | -0.30% | 415,915 |
| Apr 24, 2026 | 29.81 | 29.89 | 29.67 | 29.87 | 29.87 | 0.44% | 378,426 |
| Apr 23, 2026 | 29.68 | 29.88 | 29.55 | 29.74 | 29.74 | -0.34% | 414,946 |
| Apr 22, 2026 | 29.87 | 29.89 | 29.78 | 29.84 | 29.84 | 0.88% | 348,260 |
| Apr 21, 2026 | 29.90 | 29.90 | 29.57 | 29.58 | 29.58 | -1.07% | 603,702 |
| Apr 20, 2026 | 29.97 | 29.97 | 29.74 | 29.90 | 29.90 | -0.33% | 514,292 |
| Apr 17, 2026 | 29.99 | 30.02 | 29.83 | 30.00 | 30.00 | 0.81% | 650,104 |
| Apr 16, 2026 | 29.86 | 29.90 | 29.69 | 29.76 | 29.76 | -0.03% | 806,112 |
| Apr 15, 2026 | 29.70 | 29.82 | 29.69 | 29.77 | 29.77 | -0.40% | 653,674 |
| Apr 14, 2026 | 29.66 | 29.89 | 29.59 | 29.89 | 29.89 | 1.08% | 751,140 |
| Apr 13, 2026 | 29.42 | 29.58 | 29.35 | 29.57 | 29.57 | 0.51% | 479,078 |
| Apr 10, 2026 | 29.50 | 29.52 | 29.35 | 29.42 | 29.42 | -0.34% | 379,001 |
| Apr 9, 2026 | 29.44 | 29.55 | 29.31 | 29.52 | 29.52 | 0.34% | 661,941 |
| Apr 8, 2026 | 29.41 | 29.50 | 29.29 | 29.42 | 29.42 | 1.06% | 591,057 |
| Apr 7, 2026 | 29.13 | 29.18 | 28.81 | 29.11 | 29.11 | -0.07% | 458,054 |
| Apr 6, 2026 | 29.11 | 29.19 | 29.03 | 29.13 | 29.13 | 0.10% | 336,927 |
| Apr 2, 2026 | 28.65 | 29.12 | 28.56 | 29.10 | 29.10 | 0.45% | 425,526 |
| Apr 1, 2026 | 29.00 | 29.10 | 28.85 | 28.97 | 28.97 | 0.42% | 556,835 |
| Mar 31, 2026 | 28.54 | 28.90 | 28.50 | 28.85 | 28.85 | 1.98% | 576,501 |
| Mar 30, 2026 | 28.23 | 28.48 | 28.21 | 28.29 | 28.29 | 1.14% | 536,456 |
| Mar 27, 2026 | 27.87 | 28.20 | 27.87 | 27.97 | 27.97 | 0.04% | 589,658 |
| Mar 26, 2026 | 28.24 | 28.37 | 27.95 | 27.96 | 27.96 | -1.89% | 625,821 |
| Mar 25, 2026 | 28.45 | 28.57 | 28.36 | 28.50 | 28.50 | 1.42% | 784,159 |
| Mar 24, 2026 | 28.01 | 28.20 | 27.84 | 28.10 | 28.10 | -0.25% | 730,905 |
| Mar 23, 2026 | 28.34 | 28.44 | 28.08 | 28.17 | 28.17 | 0.46% | 851,362 |
| Mar 20, 2026 | 28.88 | 28.88 | 28.03 | 28.04 | 28.04 | -3.11% | 3,077,746 |
| Mar 19, 2026 | 28.90 | 29.00 | 28.61 | 28.94 | 28.94 | -0.72% | 2,522,338 |
| Mar 18, 2026 | 29.45 | 29.45 | 29.13 | 29.15 | 29.15 | -1.32% | 669,573 |
| Mar 17, 2026 | 29.36 | 29.57 | 29.36 | 29.54 | 29.54 | 0.65% | 1,500,115 |
| Mar 16, 2026 | 29.38 | 29.47 | 29.27 | 29.35 | 29.35 | 0.55% | 1,441,249 |
| Mar 13, 2026 | 29.36 | 29.48 | 29.15 | 29.19 | 29.19 | -0.78% | 1,373,659 |
| Mar 12, 2026 | 29.64 | 29.64 | 29.40 | 29.42 | 29.42 | -0.64% | 2,163,759 |
| Mar 11, 2026 | 29.62 | 29.62 | 29.47 | 29.61 | 29.61 | -0.13% | 2,582,202 |
| Mar 10, 2026 | 29.83 | 29.86 | 29.61 | 29.65 | 29.65 | -0.20% | 1,313,051 |
| Mar 9, 2026 | 29.49 | 29.73 | 29.38 | 29.71 | 29.71 | 0.54% | 1,695,875 |
| Mar 6, 2026 | 29.34 | 29.66 | 29.18 | 29.55 | 29.55 | 0.61% | 688,808 |
| Mar 5, 2026 | 29.42 | 29.49 | 29.20 | 29.37 | 29.37 | -0.81% | 944,267 |
| Mar 4, 2026 | 29.65 | 29.67 | 29.54 | 29.61 | 29.61 | 0.20% | 685,010 |
| Mar 3, 2026 | 29.61 | 29.64 | 29.18 | 29.55 | 29.55 | -1.43% | 1,353,222 |
| Mar 2, 2026 | 30.15 | 30.15 | 29.91 | 29.98 | 29.98 | -0.53% | 1,780,182 |
| Feb 27, 2026 | 30.05 | 30.16 | 29.99 | 30.14 | 30.14 | 0.62% | 692,880 |
| Feb 26, 2026 | 30.04 | 30.04 | 29.78 | 29.96 | 29.96 | 0.12% | 1,747,393 |
| Feb 25, 2026 | 29.93 | 30.01 | 29.85 | 29.92 | 29.92 | 0.54% | 1,005,971 |
| Feb 24, 2026 | 29.80 | 29.80 | 29.61 | 29.76 | 29.76 | -0.07% | 488,336 |
| Feb 23, 2026 | 29.78 | 29.85 | 29.72 | 29.78 | 29.78 | 0.37% | 656,079 |
| Feb 20, 2026 | 29.53 | 29.68 | 29.40 | 29.67 | 29.67 | 0.64% | 596,604 |
| Feb 19, 2026 | 29.60 | 29.60 | 29.26 | 29.48 | 29.48 | 0.27% | 570,154 |
| Feb 18, 2026 | 29.33 | 29.46 | 29.22 | 29.40 | 29.40 | 0.79% | 397,977 |
| Feb 17, 2026 | 29.25 | 29.25 | 29.03 | 29.17 | 29.17 | -0.48% | 471,999 |
| Feb 13, 2026 | 29.27 | 29.36 | 29.17 | 29.31 | 29.31 | 0.27% | 345,206 |
| Feb 12, 2026 | 29.42 | 29.42 | 29.03 | 29.23 | 29.23 | -0.27% | 1,503,081 |
| Feb 11, 2026 | 29.32 | 29.36 | 29.19 | 29.31 | 29.31 | 0.38% | 427,310 |
| Feb 10, 2026 | 29.32 | 29.32 | 29.17 | 29.20 | 29.20 | 0.13% | 907,234 |
| Feb 9, 2026 | 28.88 | 29.20 | 28.82 | 29.16 | 29.16 | 0.77% | 934,094 |
| 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 |