Stock listing
NASDAQ:ALLW State Street Bridgewater All Weather ETF Stock
Follow State Street Bridgewater All Weather ETF into a list and get an email when it puts out news.
Share price · NASDAQ:ALLW
$28.76 USD -0.23 (-0.8%)
Close on Nov 3, 2026
- Day range
- $28.75 – $28.98 USDNov 3, 2026
- Volume
- 284,535 sharesNov 3, 2026
- 52-week range
- $27.46 – $30.50 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $18.09M USDMedian day 514,500 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:ALLW · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $28.76 | -0.23 | -0.8% | $28.98 | $28.98 | $28.75 | 284,535 | |
| $28.99 | -0.07 | -0.2% | $29.02 | $29.17 | $28.97 | 423,085 | |
| $29.06 | -0.145 | -0.5% | $29.20 | $29.22 | $28.88 | 695,136 | |
| $29.21 | +0.007 | 0.0% | $29.09 | $29.26 | $29.08 | 239,345 | |
| $29.20 | -0.017 | -0.1% | $29.28 | $29.28 | $29.11 | 919,912 | |
| $29.22 | +0.095 | +0.3% | $29.18 | $29.24 | $29.05 | 432,780 | |
| $29.12 | +0.04 | +0.1% | $29.13 | $29.18 | $29.01 | 318,536 | |
| $29.08 | -0.03 | -0.1% | $29.02 | $29.14 | $28.99 | 466,835 | |
| $29.11 | +0.10 | +0.3% | $28.94 | $29.16 | $28.94 | 316,639 | |
| $29.01 | -0.02 | -0.1% | $28.97 | $29.11 | $28.93 | 399,965 | |
| $29.03 | +0.14 | +0.5% | $28.93 | $29.08 | $28.89 | 633,841 | |
| $28.89 | -0.20 | -0.7% | $29.02 | $29.05 | $28.88 | 323,030 | |
| $29.09 | -0.09 | -0.3% | $29.15 | $29.22 | $29.00 | 763,295 | |
| $29.18 | +0.34 | +1.2% | $29.18 | $29.23 | $29.11 | 402,936 | |
| $28.84 | -0.13 | -0.4% | $28.71 | $28.86 | $28.66 | 493,537 | |
| $28.97 | +0.09 | +0.3% | $28.94 | $29.04 | $28.87 | 404,700 | |
| $28.88 | +0.017 | +0.1% | $28.95 | $28.95 | $28.79 | 894,700 | |
| $28.86 | +0.163 | +0.6% | $28.74 | $28.89 | $28.69 | 373,900 | |
| $28.70 | +0.07 | +0.2% | $28.56 | $28.74 | $28.52 | 576,900 | |
| $28.63 | -0.17 | -0.6% | $28.54 | $28.67 | $28.40 | 560,300 | |
| $28.80 | +0.22 | +0.8% | $28.74 | $28.85 | $28.60 | 511,100 | |
| $28.58 | 0.00 | 0.0% | $28.60 | $28.65 | $28.52 | 349,100 | |
| $28.58 | -0.025 | -0.1% | $28.67 | $28.85 | $28.52 | 442,000 | |
| $28.61 | +0.035 | +0.1% | $28.46 | $28.67 | $28.34 | 715,600 | |
| $28.57 | -0.09 | -0.3% | $28.80 | $28.87 | $28.53 | 1,229,000 | |
| $28.66 | 0.00 | 0.0% | $28.57 | $28.69 | $28.50 | 980,400 | |
| $28.66 | -0.495 | -1.7% | $28.85 | $28.88 | $28.60 | 641,600 | |
| $29.16 | +0.015 | +0.1% | $29.04 | $29.16 | $28.94 | 559,500 | |
| $29.14 | -0.119 | -0.4% | $29.15 | $29.31 | $29.08 | 1,144,200 | |
| $29.26 | -0.531 | -1.8% | $29.57 | $29.66 | $29.17 | 449,600 | |
| $29.79 | +0.055 | +0.2% | $29.84 | $29.87 | $29.66 | 448,500 | |
| $29.74 | +0.325 | +1.1% | $29.62 | $29.76 | $29.57 | 377,800 | |
| $29.41 | -0.26 | -0.9% | $29.53 | $29.60 | $29.39 | 587,000 | |
| $29.67 | +0.34 | +1.2% | $29.69 | $29.71 | $29.58 | 918,900 | |
| $29.33 | -0.11 | -0.4% | $29.55 | $29.62 | $29.20 | 470,800 | |
| $29.44 | 0.00 | 0.0% | $29.33 | $29.45 | $29.32 | 514,200 | |
| $29.44 | -0.15 | -0.5% | $29.50 | $29.58 | $29.30 | 539,400 | |
| $29.59 | +0.01 | 0.0% | $29.84 | $29.84 | $29.55 | 422,900 | |
| $29.58 | -0.28 | -0.9% | $29.70 | $29.71 | $29.55 | 401,400 | |
| $29.86 | -0.14 | -0.5% | $30.00 | $30.06 | $29.80 | 678,800 | |
| $30.00 | -0.17 | -0.6% | $30.17 | $30.18 | $30.00 | 346,100 | |
| $30.17 | -0.03 | -0.1% | $30.06 | $30.21 | $30.05 | 659,600 | |
| $30.20 | +0.17 | +0.6% | $30.10 | $30.30 | $30.10 | 661,800 | |
| $30.03 | +0.14 | +0.5% | $29.95 | $30.03 | $29.86 | 384,000 | |
| $29.89 | -0.23 | -0.8% | $29.91 | $30.02 | $29.85 | 390,800 | |
| $30.12 | -0.04 | -0.1% | $30.19 | $30.23 | $29.98 | 512,800 | |
| $30.16 | -0.22 | -0.7% | $30.47 | $30.50 | $30.12 | 746,800 | |
| $30.38 | +0.05 | +0.2% | $30.30 | $30.40 | $30.20 | 2,547,500 | |
| $30.33 | -0.105 | -0.3% | $30.32 | $30.35 | $30.23 | 514,800 | |
| $30.44 | +0.19 | +0.6% | $30.25 | $30.45 | $30.20 | 757,100 | |
| $30.25 | +0.025 | +0.1% | $30.24 | $30.31 | $30.20 | 2,069,300 | |
| $30.22 | +0.09 | +0.3% | $30.26 | $30.27 | $30.18 | 299,200 | |
| $30.13 | -0.02 | -0.1% | $30.05 | $30.16 | $30.00 | 331,100 | |
| $30.15 | +0.38 | +1.3% | $29.98 | $30.20 | $29.98 | 704,000 | |
| $29.77 | -0.12 | -0.4% | $29.92 | $29.92 | $29.73 | 677,200 | |
| $29.89 | -0.03 | -0.1% | $29.98 | $29.99 | $29.82 | 527,000 | |
| $29.92 | -0.05 | -0.2% | $29.91 | $29.98 | $29.84 | 697,500 | |
| $29.97 | +0.008 | 0.0% | $30.05 | $30.10 | $29.97 | 433,600 | |
| $29.96 | +0.052 | +0.2% | $29.99 | $30.09 | $29.93 | 680,500 | |
| $29.91 | +0.03 | +0.1% | $29.94 | $29.98 | $29.86 | 369,855 | |
| $29.88 | +0.07 | +0.2% | $29.85 | $29.90 | $29.74 | 1,015,865 | |
| $29.81 | +0.25 | +0.8% | $29.76 | $29.87 | $29.70 | 333,900 | |
| $29.56 | -0.08 | -0.3% | $29.69 | $29.71 | $29.46 | 543,000 | |
| $29.64 | +0.28 | +1.0% | $29.55 | $29.67 | $29.50 | 557,700 | |
| $29.36 | +0.13 | +0.4% | $29.17 | $29.42 | $29.05 | 1,028,100 | |
| $29.23 | +0.04 | +0.1% | $29.19 | $29.26 | $29.05 | 368,600 |
- Ticker
- NASDAQ:ALLW
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NASDAQ
- Currency
- USD
State Street Bridgewater All Weather ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about State Street Bridgewater All Weather ETF.