Skip to main content
SPDR Bridgewater All Weather ETF (ALLW)
NASDAQ: ALLW · Real-Time Price · USD
26.33
-0.11 (-0.40%)
At close: Aug 15, 2025, 4:00 PM
26.40
+0.07 (0.28%)
After-hours: Aug 15, 2025, 5:11 PM EDT

ALLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202525.9525.9525.7925.9325.930.48%134,101
Jul 15, 202526.0226.0225.7625.8025.80-0.58%121,759
Jul 14, 202525.9525.9625.8725.9525.950.06%161,522
Jul 11, 202525.9225.9625.8925.9425.94-0.33%197,353
Jul 10, 202526.0026.0225.8826.0226.02-0.12%225,151
Jul 9, 202525.9626.0525.8826.0526.050.81%117,052
Jul 8, 202525.8525.8525.7125.8425.84-0.08%131,432
Jul 7, 202526.0826.1325.7925.8625.86-0.82%164,924
Jul 3, 202526.0026.1026.0026.0826.080.19%93,900
Jul 2, 202526.0026.0425.8826.0326.03-0.15%161,229
Jul 1, 202526.0726.0726.0026.0726.07-0.02%126,338
Jun 30, 202526.0226.0825.9126.0726.070.70%156,728
Jun 27, 202525.9125.9925.8325.8925.89-0.46%98,752
Jun 26, 202525.8726.0125.8526.0126.010.77%113,046
Jun 25, 202525.9125.9125.7325.8125.81-0.31%118,267
Jun 24, 202525.8825.9325.7325.8925.89-0.10%334,763
Jun 23, 202525.8125.9925.8125.9225.920.21%217,042
Jun 20, 202525.9925.9925.8025.8625.86-0.12%198,137
Jun 18, 202525.9226.0025.8725.8925.890.23%146,223
Jun 17, 202525.7525.8925.7425.8325.830.14%197,383
Jun 16, 202525.8625.9125.7925.8025.800.10%121,030
Jun 13, 202525.9425.9425.7125.7725.77-0.39%290,727
Jun 12, 202525.8525.9025.8125.8725.870.74%275,620
Jun 11, 202525.7625.7625.6225.6825.680.31%160,302
Jun 10, 202525.6525.6625.5325.6025.600.37%121,719
Jun 9, 202525.5125.5725.4225.5125.510.26%237,905
Jun 6, 202525.6525.6525.4425.4425.44-0.41%110,520
Jun 5, 202525.7325.7325.5225.5525.55-0.47%66,788