State Street Bridgewater All Weather ETF (ALLW)

NASDAQ: ALLW · Real-Time Price · USD

29.71

-0.07 (-0.24%)

At close: Apr 28, 2026, 4:00 PM EDT

29.75

+0.04 (0.13%)

After-hours: Apr 28, 2026, 4:35 PM EDT

ALLW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.71	29.71	29.56	29.70	-	-0.28%	726,407
Apr 27, 2026	29.85	29.89	29.73	29.78	29.78	-0.30%	415,514
Apr 24, 2026	29.81	29.89	29.67	29.87	29.87	0.44%	378,074
Apr 23, 2026	29.68	29.88	29.55	29.74	29.74	-0.34%	414,942
Apr 22, 2026	29.87	29.89	29.78	29.84	29.84	0.88%	348,112
Apr 21, 2026	29.90	29.90	29.57	29.58	29.58	-1.07%	603,404
Apr 20, 2026	29.97	29.97	29.74	29.90	29.90	-0.33%	514,149
Apr 17, 2026	29.99	30.02	29.83	30.00	30.00	0.81%	648,795
Apr 16, 2026	29.86	29.90	29.69	29.76	29.76	-0.03%	804,562
Apr 15, 2026	29.70	29.82	29.69	29.77	29.77	-0.40%	652,392
Apr 14, 2026	29.66	29.89	29.59	29.89	29.89	1.08%	748,882
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%	378,346
Apr 9, 2026	29.44	29.55	29.31	29.52	29.52	0.34%	660,848
Apr 8, 2026	29.41	29.50	29.29	29.42	29.42	1.06%	590,787
Apr 7, 2026	29.13	29.18	28.81	29.11	29.11	-0.07%	450,344
Apr 6, 2026	29.11	29.19	29.03	29.13	29.13	0.10%	336,445
Apr 2, 2026	28.65	29.12	28.56	29.10	29.10	0.45%	420,814
Apr 1, 2026	29.00	29.10	28.85	28.97	28.97	0.42%	556,600
Mar 31, 2026	28.54	28.90	28.50	28.85	28.85	1.98%	575,038
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
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
Dec 23, 2025	28.86	29.04	28.80	29.01	27.73	0.59%	246,492
Dec 22, 2025	28.83	28.91	28.74	28.84	27.57	0.63%	377,364
Dec 19, 2025	28.70	28.72	28.60	28.66	27.40	-0.03%	215,074
Dec 18, 2025	28.52	28.77	28.52	28.67	27.41	0.67%	167,070
Dec 17, 2025	28.58	28.59	28.45	28.48	27.23	-0.35%	173,267
Dec 16, 2025	28.60	28.61	28.44	28.58	27.32	-0.31%	240,568
Dec 15, 2025	28.67	28.77	28.56	28.67	27.41	0.07%	328,202
Dec 12, 2025	28.90	28.90	28.54	28.65	27.39	-0.73%	329,422
Dec 11, 2025	28.80	28.91	28.75	28.86	27.59	0.24%	186,215
Dec 10, 2025	28.51	28.81	28.51	28.79	27.52	0.77%	237,886
Dec 9, 2025	28.71	28.71	28.53	28.57	27.31	-0.42%	167,050
Dec 8, 2025	28.90	28.90	28.56	28.69	27.43	-0.55%	400,581
Dec 5, 2025	28.93	29.02	28.82	28.85	27.58	-0.03%	176,286
Dec 4, 2025	28.97	28.97	28.82	28.86	27.59	-0.31%	114,982
Dec 3, 2025	28.87	28.98	28.84	28.95	27.68	0.49%	375,654