SPDR Bridgewater All Weat... (ALLW)
NASDAQ: ALLW
· Real-Time Price · USD
26.77
0.16 (0.58%)
At close: Aug 28, 2025, 3:59 PM
26.68
-0.34%
After-hours: Aug 28, 2025, 07:05 PM EDT
ALLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 26.49 | 26.61 | 26.43 | 26.61 | 26.61 | 0.04% | 125,158 |
| Aug 26, 2025 | 26.49 | 26.61 | 26.49 | 26.60 | 26.60 | 0.34% | 192,547 |
| Aug 25, 2025 | 26.62 | 26.62 | 26.49 | 26.51 | 26.51 | -0.67% | 106,800 |
| Aug 22, 2025 | 26.32 | 26.72 | 26.32 | 26.69 | 26.69 | 1.60% | 228,900 |
| Aug 21, 2025 | 26.27 | 26.29 | 26.20 | 26.27 | 26.27 | 0.08% | 188,800 |
| Aug 20, 2025 | 26.27 | 26.33 | 26.22 | 26.25 | 26.25 | 0.00% | 356,500 |
| Aug 19, 2025 | 26.32 | 26.33 | 26.23 | 26.25 | 26.25 | -0.19% | 180,100 |
| Aug 18, 2025 | 26.31 | 26.33 | 26.24 | 26.30 | 26.30 | -0.11% | 263,814 |
| Aug 15, 2025 | 26.41 | 26.41 | 26.30 | 26.33 | 26.33 | -0.34% | 168,700 |
| Aug 14, 2025 | 26.52 | 26.53 | 26.34 | 26.42 | 26.42 | -0.38% | 245,200 |
| Aug 13, 2025 | 26.47 | 26.54 | 26.43 | 26.52 | 26.52 | 0.68% | 131,000 |
| Aug 12, 2025 | 26.29 | 26.35 | 26.18 | 26.34 | 26.34 | 0.04% | 369,742 |
| Aug 11, 2025 | 26.27 | 26.39 | 26.27 | 26.33 | 26.33 | -0.19% | 135,600 |
| Aug 8, 2025 | 26.40 | 26.41 | 26.35 | 26.38 | 26.38 | -0.08% | 214,700 |
| Aug 7, 2025 | 26.39 | 26.47 | 26.33 | 26.40 | 26.40 | 0.34% | 179,000 |
| Aug 6, 2025 | 26.24 | 26.35 | 26.22 | 26.31 | 26.31 | 0.11% | 155,000 |
| Aug 5, 2025 | 26.26 | 26.31 | 26.26 | 26.28 | 26.28 | -0.04% | 151,500 |
| Aug 4, 2025 | 26.19 | 26.30 | 26.19 | 26.29 | 26.29 | 0.73% | 124,700 |
| Aug 1, 2025 | 26.10 | 26.18 | 26.00 | 26.10 | 26.10 | 0.38% | 341,149 |
| Jul 31, 2025 | 26.23 | 26.23 | 25.99 | 26.00 | 26.00 | -0.42% | 638,609 |