Dark

ALLW
SSGA Active Trust State Street Bridgewater All Weather ETF
stock NASDAQ ETF

At Close

Sep 30, 2026 3:59:30 PM EDT

28.56USD-0.366%(-0.11)1,227,579

27.81Bid 29.46Ask 1.65Spread

Pre-market

Sep 30, 2026 8:56:30 AM EDT

29.00USD+1.186%(+0.34)730

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	28.7700	28.800000	28.540000	28.5550	-0.366%	1,227,579	0.000%
2026-09-29	28.5700	28.685000	28.500000	28.6600	0.000%	980,400	-0.366%
2026-09-28	28.8500	28.880000	28.600000	28.6600	-1.698%	641,930	-0.366%
2026-09-25	29.0400	29.163800	28.940000	29.1550	+0.051%	561,268	-2.058%
2026-09-24	29.1500	29.309600	29.080000	29.1400	-0.407%	1,144,243	-2.008%
2026-09-23	29.5700	29.660000	29.170000	29.2590	-1.782%	449,907	-2.406%
2026-09-22	29.8400	29.870000	29.660000	29.7900	+0.186%	448,524	-4.146%
2026-09-21	29.6200	29.760000	29.570000	29.7347	+1.104%	377,907	-3.967%
2026-09-18	29.5300	29.603600	29.392400	29.4100	-0.876%	587,028	-2.907%
2026-09-17	29.6900	29.705000	29.580000	29.6700	+1.159%	918,886	-3.758%
2026-09-16	29.5500	29.620000	29.200000	29.3300	-0.374%	470,836	-2.642%
2026-09-15	29.3300	29.445000	29.321300	29.4400	0.000%	515,542	-3.006%
2026-09-14	29.5000	29.575000	29.300000	29.4400	-0.507%	539,371	-3.006%
2026-09-11	29.8400	29.840000	29.550000	29.5900	+0.034%	422,908	-3.498%
2026-09-10	29.7000	29.710000	29.545000	29.5800	-0.938%	401,371	-3.465%
2026-09-09	30.0000	30.060000	29.795000	29.8600	-0.467%	678,775	-4.370%
2026-09-08	30.1700	30.175000	30.000000	30.0000	-0.563%	346,586	-4.817%
2026-09-04	30.0600	30.210000	30.050000	30.1700	-0.099%	660,746	-5.353%
2026-09-03	30.1000	30.295000	30.100000	30.2000	+0.566%	661,805	-5.447%
2026-09-02	29.9500	30.030000	29.855000	30.0300	+0.468%	384,117	-4.912%
2026-09-01	29.9100	30.015000	29.850000	29.8900	-0.764%	390,970	-4.466%
2026-08-31	30.1900	30.229600	29.980000	30.1200	-0.133%	512,761	-5.196%
2026-08-28	30.4700	30.495000	30.120000	30.1600	-0.724%	746,773	-5.322%
2026-08-27	30.3000	30.400000	30.200000	30.3800	+0.165%	2,547,486	-6.007%
2026-08-26	30.3200	30.350000	30.230000	30.3300	-0.346%	515,691	-5.852%
2026-08-25	30.2500	30.445000	30.200000	30.4352	+0.629%	757,121	-6.178%
2026-08-24	30.2400	30.310000	30.200000	30.2450	+0.083%	2,070,030	-5.588%
2026-08-21	30.2600	30.265000	30.180000	30.2200	+0.299%	299,417	-5.510%
2026-08-20	30.0500	30.160000	30.000000	30.1300	-0.066%	331,478	-5.227%
2026-08-19	29.9800	30.200000	29.980000	30.1500	+1.276%	703,976	-5.290%
2026-08-18	29.9200	29.920000	29.725000	29.7700	-0.401%	677,157	-4.081%
2026-08-17	29.9800	29.985000	29.820000	29.8900	-0.100%	526,991	-4.466%
2026-08-14	29.9100	29.980000	29.840000	29.9200	-0.167%	697,571	-4.562%
2026-08-13	30.0500	30.095000	29.970000	29.9700	+0.027%	433,642	-4.721%
2026-08-12	29.9900	30.090000	29.930000	29.9619	+0.174%	680,552	-4.696%
2026-08-11	29.9400	29.975000	29.855000	29.9100	+0.100%	369,855	-4.530%
2026-08-10	29.8500	29.900000	29.740100	29.8800	+0.235%	1,015,865	-4.434%
2026-08-07	29.7600	29.870000	29.702300	29.8100	+0.846%	333,978	-4.210%
2026-08-06	29.6900	29.710000	29.460000	29.5600	-0.270%	542,976	-3.400%
2026-08-05	29.5500	29.670000	29.500000	29.6400	+0.954%	557,989	-3.661%
2026-08-04	29.1700	29.419000	29.050000	29.3600	+0.445%	1,028,161	-2.742%
2026-08-03	29.1900	29.255000	29.050000	29.2300	+0.137%	368,606	-2.309%
2026-07-31	29.2500	29.250000	28.960000	29.1900	-0.358%	341,264	-2.175%
2026-07-30	29.2050	29.305000	29.170000	29.2950	+0.843%	386,550	-2.526%
2026-07-29	29.2400	29.360000	28.990000	29.0500	-0.493%	573,234	-1.704%
2026-07-28	29.0800	29.275000	29.060000	29.1939	+0.151%	482,072	-2.188%
2026-07-27	29.3100	29.360000	29.090000	29.1500	-0.069%	267,623	-2.041%
2026-07-24	29.1600	29.340000	29.155000	29.1700	+0.080%	310,458	-2.108%
2026-07-23	29.0500	29.225000	29.050000	29.1468	-0.960%	500,663	-2.030%
2026-07-22	29.3000	29.520000	29.300000	29.4293	+0.407%	420,531	-2.971%
2026-07-21	29.1600	29.350000	29.160000	29.3100	+0.652%	331,905	-2.576%
2026-07-20	29.3000	29.318200	29.090000	29.1200	-0.402%	255,101	-1.940%
2026-07-17	29.1000	29.289900	29.050000	29.2376	+0.244%	304,813	-2.335%
2026-07-16	29.2500	29.274500	29.110000	29.1665	-0.862%	416,541	-2.097%
2026-07-15	29.2200	29.448300	29.220000	29.4200	+0.444%	535,541	-2.940%
2026-07-14	29.1500	29.360000	29.150000	29.2900	+0.896%	266,396	-2.509%
2026-07-13	29.2200	29.220000	28.960000	29.0300	-0.888%	445,282	-1.636%
2026-07-10	29.3100	29.310000	29.115000	29.2900	+0.171%	367,492	-2.509%
2026-07-09	29.0400	29.310000	29.040000	29.2400	+0.430%	274,107	-2.343%
2026-07-08	29.0900	29.150000	28.960000	29.1149	-0.363%	373,589	-1.923%
2026-07-07	29.4500	29.460000	29.190000	29.2210	-1.013%	837,872	-2.279%
2026-07-06	29.3500	29.540000	29.350000	29.5200	+0.958%	377,770	-3.269%
2026-07-02	29.1400	29.370000	29.095000	29.2400	+0.343%	355,585	-2.343%
2026-07-01	29.1700	29.300000	29.110000	29.1400	-0.444%	455,003	-2.008%
2026-06-30	29.3000	29.420000	29.205000	29.2700	-0.150%	788,846	-2.443%
2026-06-29	29.2500	29.330000	29.090000	29.3141	+0.322%	779,964	-2.590%
2026-06-26	29.1600	29.315000	29.060000	29.2200	-0.137%	587,452	-2.276%
2026-06-25	29.1300	29.350000	29.100000	29.2600	+0.446%	422,071	-2.409%
2026-06-24	29.0700	29.160000	29.020000	29.1300	0.000%	545,582	-1.974%
2026-06-23	29.2700	29.270000	29.085000	29.1300	-1.023%	487,249	-1.974%
2026-06-22	29.5800	29.620000	29.400000	29.4310	-0.605%	702,048	-2.976%
2026-06-18	29.7100	29.785000	29.555000	29.6100	+0.543%	465,798	-3.563%
2026-06-17	29.8600	29.899900	29.395000	29.4500	-0.942%	515,990	-3.039%
2026-06-16	29.6600	29.805000	29.660000	29.7300	+0.034%	509,847	-3.952%
2026-06-15	29.6100	29.820000	29.610000	29.7200	+0.811%	587,417	-3.920%
2026-06-12	29.4500	29.519800	29.303700	29.4808	+0.105%	716,647	-3.140%
2026-06-11	29.0200	29.510000	29.000000	29.4500	+1.727%	465,288	-3.039%
2026-06-10	29.2000	29.280000	28.950000	28.9500	-1.161%	403,916	-1.364%
2026-06-09	29.5300	29.575000	29.000000	29.2900	-0.136%	572,720	-2.509%
2026-06-08	29.4900	29.550000	29.305000	29.3300	+0.102%	432,031	-2.642%
2026-06-05	29.8100	29.830000	29.295000	29.3000	-2.431%	624,935	-2.543%
2026-06-04	30.0100	30.075000	29.920000	30.0300	+0.033%	477,637	-4.912%
2026-06-03	30.1500	30.160000	29.970600	30.0200	-0.760%	389,450	-4.880%
2026-06-02	30.1700	30.280000	30.170000	30.2500	+0.365%	653,715	-5.603%
2026-06-01	30.1000	30.160000	29.880000	30.1400	+0.033%	531,211	-5.259%
2026-05-29	30.1500	30.210000	30.065000	30.1300	+0.100%	542,660	-5.227%
2026-05-28	29.9400	30.130000	29.810100	30.1000	+0.534%	502,714	-5.133%
2026-05-27	30.0100	30.010000	29.885000	29.9400	-0.465%	667,623	-4.626%
2026-05-26	29.8700	30.100000	29.870000	30.0800	+0.771%	1,222,970	-5.070%
2026-05-22	29.8000	29.880000	29.740000	29.8500	+0.134%	1,429,018	-4.338%
2026-05-21	29.7700	29.845000	29.600000	29.8100	-0.034%	483,456	-4.210%
2026-05-20	29.5000	29.840000	29.500000	29.8200	+1.085%	497,949	-4.242%
2026-05-19	29.6500	29.660000	29.352300	29.5000	-0.774%	1,526,901	-3.203%
2026-05-18	29.6800	29.760000	29.605000	29.7300	+0.541%	777,463	-3.952%
2026-05-15	29.9100	29.910000	29.515000	29.5700	-2.054%	916,026	-3.433%
2026-05-14	30.2500	30.310000	30.185000	30.1900	-0.182%	781,828	-5.416%
2026-05-13	30.0600	30.280000	29.910000	30.2450	+0.198%	646,632	-5.588%
2026-05-12	30.1900	30.190000	29.992000	30.1851	-0.182%	711,994	-5.400%
2026-05-11	30.3000	30.330000	30.212000	30.2400	+0.033%	702,491	-5.572%
2026-05-08	30.2100	30.300000	30.180000	30.2300	+0.750%	700,618	-5.541%
2026-05-07	30.2900	30.290000	29.945000	30.0050	-0.843%	1,081,000	-4.833%
2026-05-06	30.1200	30.280000	30.050000	30.2600	+1.170%	2,124,924	-5.635%
2026-05-05	29.8000	29.935000	29.750000	29.9100	+0.538%	854,870	-4.530%
2026-05-04	29.8700	29.889700	29.645000	29.7500	-0.435%	1,484,811	-4.017%
2026-05-01	29.8800	30.030000	29.800000	29.8800	-0.200%	1,778,911	-4.434%
2026-04-30	29.7900	29.955000	29.690000	29.9400	+1.354%	607,019	-4.626%
2026-04-29	29.6500	29.670000	29.480000	29.5400	-0.572%	572,053	-3.334%
2026-04-28	29.7100	29.710000	29.560000	29.7100	-0.235%	852,329	-3.888%
2026-04-27	29.8500	29.890000	29.730000	29.7800	-0.301%	415,309	-4.113%
2026-04-24	29.8100	29.889900	29.670000	29.8700	+0.437%	378,394	-4.402%
2026-04-23	29.6800	29.880000	29.550000	29.7400	-0.335%	414,947	-3.985%
2026-04-22	29.8700	29.890000	29.780000	29.8400	+0.879%	348,260	-4.306%
2026-04-21	29.9000	29.900000	29.570000	29.5800	-1.070%	603,602	-3.465%
2026-04-20	29.9700	29.970000	29.735000	29.9000	-0.333%	514,292	-4.498%
2026-04-17	29.9900	30.020000	29.830000	30.0000	+0.806%	650,104	-4.817%
2026-04-16	29.8600	29.900000	29.690000	29.7600	-0.034%	806,112	-4.049%
2026-04-15	29.7000	29.818000	29.690000	29.7700	-0.401%	653,674	-4.081%
2026-04-14	29.6600	29.890000	29.585000	29.8900	+1.082%	751,141	-4.466%
2026-04-13	29.4200	29.580000	29.352000	29.5700	+0.510%	479,078	-3.433%
2026-04-10	29.5000	29.520000	29.350000	29.4200	-0.339%	378,324	-2.940%
2026-04-09	29.4400	29.545000	29.310000	29.5200	+0.340%	661,829	-3.269%
2026-04-08	29.4100	29.496200	29.285000	29.4200	+1.065%	591,057	-2.940%
2026-04-07	29.1300	29.180000	28.805000	29.1100	-0.069%	458,055	-1.907%
2026-04-06	29.1100	29.190000	29.030000	29.1300	+0.103%	336,928	-1.974%
2026-04-02	28.6500	29.115000	28.561500	29.1000	+0.449%	425,526	-1.873%
2026-04-01	29.0000	29.095000	28.845000	28.9700	+0.416%	556,835	-1.433%
2026-03-31	28.5400	28.900000	28.500100	28.8500	+1.979%	576,502	-1.023%
2026-03-30	28.2300	28.480000	28.210000	28.2900	+1.144%	536,456	+0.937%
2026-03-27	27.8700	28.200000	27.870000	27.9700	+0.036%	589,658	+2.092%
2026-03-26	28.2400	28.370000	27.950000	27.9600	-1.895%	625,822	+2.128%
2026-03-25	28.4500	28.570000	28.360000	28.5000	+1.423%	784,159	+0.193%
2026-03-24	28.0100	28.200000	27.840000	28.1000	-0.248%	730,905	+1.619%
2026-03-23	28.3400	28.440000	28.076878	28.1700	+0.464%	851,362	+1.367%
2026-03-20	28.8800	28.880000	28.025000	28.0400	-3.110%	3,077,524	+1.837%
2026-03-19	28.9000	29.000000	28.610000	28.9400	-0.720%	2,522,339	-1.330%
2026-03-18	29.4500	29.450000	29.125000	29.1500	-1.320%	669,574	-2.041%
2026-03-17	29.3600	29.565000	29.360000	29.5400	+0.647%	1,499,596	-3.334%
2026-03-16	29.3800	29.470000	29.265000	29.3500	+0.548%	1,441,249	-2.709%
2026-03-13	29.3600	29.476900	29.148100	29.1900	-0.782%	1,373,659	-2.175%
2026-03-12	29.6400	29.640000	29.400000	29.4200	-0.642%	2,163,759	-2.940%
2026-03-11	29.6200	29.620000	29.471300	29.6100	-0.135%	2,582,203	-3.563%
2026-03-10	29.8300	29.860000	29.613900	29.6500	-0.202%	1,313,052	-3.693%
2026-03-09	29.4900	29.730000	29.375000	29.7100	+0.541%	1,695,875	-3.888%
2026-03-06	29.3400	29.660000	29.180100	29.5500	+0.613%	688,809	-3.367%
2026-03-05	29.4200	29.485000	29.200000	29.3700	-0.811%	944,267	-2.775%
2026-03-04	29.6450	29.670000	29.540000	29.6100	+0.203%	685,011	-3.563%
2026-03-03	29.6100	29.640000	29.180000	29.5500	-1.434%	1,353,222	-3.367%
2026-03-02	30.1500	30.150000	29.910000	29.9800	-0.531%	1,780,183	-4.753%
2026-02-27	30.0500	30.155000	29.985000	30.1400	+0.618%	692,563	-5.259%
2026-02-26	30.0400	30.040000	29.775000	29.9550	+0.117%	1,747,393	-4.674%
2026-02-25	29.9300	30.010000	29.851400	29.9200	+0.538%	1,005,971	-4.562%
2026-02-24	29.8000	29.800000	29.610000	29.7600	-0.067%	488,337	-4.049%
2026-02-23	29.7800	29.850000	29.720000	29.7800	+0.371%	656,079	-4.113%
2026-02-20	29.5300	29.680000	29.400000	29.6700	+0.645%	596,604	-3.758%
2026-02-19	29.6000	29.600000	29.255000	29.4800	+0.272%	570,154	-3.138%
2026-02-18	29.3300	29.460000	29.220000	29.4000	+0.788%	397,913	-2.874%
2026-02-17	29.2500	29.250000	29.030000	29.1700	-0.478%	471,999	-2.108%
2026-02-13	29.2700	29.360000	29.170000	29.3100	+0.274%	345,206	-2.576%
2026-02-12	29.4200	29.420000	29.030000	29.2300	-0.273%	1,502,417	-2.309%
2026-02-11	29.3200	29.360000	29.189900	29.3100	+0.377%	427,310	-2.576%
2026-02-10	29.3200	29.320000	29.170300	29.2000	+0.125%	907,139	-2.209%
2026-02-09	28.8800	29.200000	28.820000	29.1634	+0.772%	934,094	-2.086%
2026-02-06	28.6900	28.950000	28.690000	28.9400	+1.260%	407,622	-1.330%
2026-02-05	28.6400	28.705000	28.495000	28.5800	-0.557%	451,623	-0.087%
2026-02-04	28.8000	28.825000	28.615000	28.7400	+0.070%	710,001	-0.644%
2026-02-03	28.7700	28.770000	28.560000	28.7200	+1.020%	1,052,017	-0.575%
2026-02-02	28.7300	28.730000	28.375000	28.4300	-1.319%	840,367	+0.440%
2026-01-30	29.2200	29.225000	28.620000	28.8100	-2.372%	825,973	-0.885%
2026-01-29	29.4800	29.660000	29.122000	29.5100	+0.958%	579,466	-3.236%
2026-01-28	29.3200	29.390000	29.185000	29.2300	-0.103%	490,499	-2.309%
2026-01-27	29.1650	29.260000	29.094500	29.2600	+0.688%	791,217	-2.409%
2026-01-26	29.0300	29.140000	29.019800	29.0600	+0.693%	451,952	-1.738%
2026-01-23	28.7900	28.879900	28.685000	28.8600	+0.628%	338,717	-1.057%
2026-01-22	28.6900	28.740000	28.589900	28.6800	+0.175%	789,439	-0.436%
2026-01-21	28.4700	28.630000	28.360000	28.6300	+1.345%	468,338	-0.262%
2026-01-20	28.3400	28.400000	28.168000	28.2500	-0.616%	472,993	+1.080%
2026-01-16	28.4600	28.520000	28.370000	28.4250	-0.123%	556,186	+0.457%
2026-01-15	28.6400	28.640000	28.450000	28.4600	-0.210%	360,524	+0.334%
2026-01-14	28.5600	28.630000	28.485000	28.5200	+0.529%	488,970	+0.123%
2026-01-13	28.4300	28.520000	28.320000	28.3700	-0.316%	1,025,239	+0.652%
2026-01-12	28.3300	28.480000	28.300000	28.4600	+0.886%	339,633	+0.334%
2026-01-09	28.0450	28.245000	27.985000	28.2100	+0.642%	390,840	+1.223%
2026-01-08	27.9250	28.030000	27.850000	28.0300	-0.055%	362,322	+1.873%
2026-01-07	28.1300	28.200000	27.990000	28.0453	-0.159%	547,827	+1.817%
2026-01-06	27.9900	28.099900	27.965000	28.0900	+0.465%	590,686	+1.655%
2026-01-05	27.7050	27.970000	27.639000	27.9600	+1.194%	491,359	+2.128%
2026-01-02	27.6700	27.710000	27.485000	27.6300	+0.509%	412,078	+3.348%
2025-12-31	27.7700	27.770000	27.460000	27.4900	-0.901%	728,755	+3.874%
2025-12-30	27.8000	27.840000	27.720000	27.7400	+0.253%	557,051	+2.938%
2025-12-29	27.9800	27.990000	27.610000	27.6700	-5.240%	647,733	+3.198%
2025-12-26	29.2100	29.230000	29.125000	29.2000	+0.069%	110,861	-2.209%
2025-12-24	29.0700	29.180000	29.002500	29.1800	+0.586%	334,230	-2.142%
2025-12-23	28.8600	29.035000	28.802000	29.0100	+0.589%	245,892	-1.568%
2025-12-22	28.8300	28.910000	28.740000	28.8400	+0.628%	377,164	-0.988%
2025-12-19	28.7000	28.715000	28.600000	28.6600	-0.035%	214,874	-0.366%
2025-12-18	28.5200	28.770000	28.520000	28.6700	+0.667%	167,070	-0.401%
2025-12-17	28.5800	28.590000	28.452100	28.4800	-0.350%	173,085	+0.263%
2025-12-16	28.6000	28.608400	28.441500	28.5800	-0.314%	240,568	-0.087%
2025-12-15	28.6700	28.769900	28.560000	28.6700	+0.070%	327,502	-0.401%
2025-12-12	28.9000	28.900000	28.535000	28.6500	-0.728%	329,022	-0.332%
2025-12-11	28.8000	28.905000	28.750000	28.8600	+0.243%	186,115	-1.057%
2025-12-10	28.5100	28.810000	28.510000	28.7900	+0.770%	237,786	-0.816%
2025-12-09	28.7100	28.710000	28.530000	28.5700	-0.418%	167,000	-0.053%
2025-12-08	28.9000	28.900000	28.560000	28.6900	-0.555%	400,281	-0.471%
2025-12-05	28.9300	29.020000	28.820100	28.8500	-0.035%	176,256	-1.023%
2025-12-04	28.9700	28.970000	28.816800	28.8600	-0.311%	114,982	-1.057%
2025-12-03	28.8700	28.980000	28.835000	28.9500	+0.486%	374,446	-1.364%
2025-12-02	28.9100	28.910000	28.732000	28.8100	-0.173%	218,593	-0.885%
2025-12-01	28.9500	28.950000	28.760000	28.8600	-0.517%	450,687	-1.057%
2025-11-28	29.1050	29.105000	28.950000	29.0100	+0.346%	213,071	-1.568%
2025-11-26	28.7400	28.925000	28.685000	28.9100	+0.943%	312,791	-1.228%
2025-11-25	28.5800	28.689800	28.470000	28.6400	+0.491%	299,851	-0.297%
2025-11-24	28.3700	28.535000	28.250000	28.5000	+0.707%	431,485	+0.193%
2025-11-21	28.1000	28.345000	28.100000	28.3000	+0.533%	231,250	+0.901%
2025-11-20	28.2500	28.520000	28.130100	28.1500	-0.495%	537,394	+1.439%
2025-11-19	28.5100	28.510000	28.260000	28.2900	-0.387%	345,095	+0.937%
2025-11-18	28.3900	28.450000	28.253500	28.4000	-0.070%	349,925	+0.546%
2025-11-17	28.5500	28.598500	28.330000	28.4200	-0.455%	284,867	+0.475%
2025-11-14	28.7000	28.810000	28.530000	28.5500	-0.971%	627,708	+0.018%
2025-11-13	29.1000	29.180000	28.800000	28.8300	-0.996%	499,846	-0.954%
2025-11-12	29.0700	29.185000	29.010000	29.1200	+0.206%	567,303	-1.940%
2025-11-11	28.9200	29.060000	28.910000	29.0600	+0.938%	435,418	-1.738%
2025-11-10	28.6100	28.815000	28.605000	28.7900	+0.841%	348,663	-0.816%
2025-11-07	28.4200	28.550000	28.310000	28.5500	+0.140%	623,013	+0.018%
2025-11-06	28.4700	28.550000	28.437000	28.5100	+0.140%	204,112	+0.158%
2025-11-05	28.5000	28.550000	28.445000	28.4700	-0.070%	357,104	+0.299%
2025-11-04	28.5000	28.590000	28.380000	28.4900	-0.732%	389,436	+0.228%
2025-11-03	28.7100	28.720000	28.590000	28.7000	+0.209%	389,381	-0.505%
2025-10-31	28.7200	28.760000	28.565000	28.6400	-0.209%	447,485	-0.297%
2025-10-30	28.6700	28.750000	28.530000	28.7000	0.000%	479,490	-0.505%
2025-10-29	29.0300	29.030000	28.610000	28.7000	-0.761%	761,869	-0.505%
2025-10-28	28.8400	28.920000	28.760000	28.9200	+0.139%	571,864	-1.262%
2025-10-27	29.0800	29.090000	28.775000	28.8800	-0.311%	675,835	-1.125%
2025-10-24	28.9900	29.010000	28.870000	28.9700	+0.035%	493,830	-1.433%
2025-10-23	28.8800	29.015000	28.780000	28.9600	+0.660%	550,509	-1.398%
2025-10-22	28.8500	28.850000	28.675000	28.7700	-0.173%	574,937	-0.747%
2025-10-21	29.0800	29.130000	28.780000	28.8200	-1.098%	642,363	-0.920%
2025-10-20	28.8800	29.140000	28.780000	29.1400	+1.568%	556,833	-2.008%
2025-10-17	28.7500	28.800000	28.600000	28.6900	-0.658%	1,050,600	-0.471%
2025-10-16	28.6900	28.890000	28.670500	28.8800	+0.979%	1,185,126	-1.125%
2025-10-15	28.6200	28.710000	28.490000	28.6000	+0.386%	555,793	-0.157%
2025-10-14	28.3100	28.540000	28.260000	28.4900	+0.388%	665,835	+0.228%
2025-10-13	28.2400	28.380000	28.201500	28.3800	+1.285%	365,469	+0.617%
2025-10-10	28.2800	28.280000	27.990000	28.0200	-0.497%	682,434	+1.909%
2025-10-09	28.4600	28.460000	28.070000	28.1600	-0.915%	547,413	+1.403%
2025-10-08	28.3900	28.470000	28.350000	28.4200	+0.637%	844,127	+0.475%
2025-10-07	28.1600	28.250000	28.131200	28.2400	+0.284%	441,090	+1.115%
2025-10-06	28.1900	28.230000	28.120000	28.1600	0.000%	358,670	+1.403%
2025-10-03	28.1800	28.210000	28.120000	28.1600	+0.356%	502,566	+1.403%
2025-10-02	28.0500	28.076051	27.950000	28.0600	+0.071%	391,359	+1.764%
2025-10-01	27.9300	28.045000	27.905000	28.0400	+0.574%	464,410	+1.837%
2025-09-30	27.8300	27.880000	27.780000	27.8800	+0.144%	263,224	+2.421%
2025-09-29	27.7900	27.850000	27.700000	27.8400	+0.809%	278,189	+2.568%
2025-09-26	27.5700	27.665000	27.531000	27.6166	+0.169%	238,511	+3.398%
2025-09-25	27.5050	27.570000	27.400300	27.5700	+0.018%	434,236	+3.573%
2025-09-24	27.6200	27.670000	27.544000	27.5650	-0.253%	277,912	+3.592%
2025-09-23	27.6200	27.670000	27.600000	27.6350	+0.236%	251,301	+3.329%
2025-09-22	27.5200	27.590000	27.480000	27.5700	+0.109%	253,258	+3.573%
2025-09-19	27.5100	27.560000	27.460000	27.5400	-0.073%	308,706	+3.686%
2025-09-18	27.6500	27.660000	27.460000	27.5600	-0.317%	326,896	+3.610%
2025-09-17	27.8300	27.900000	27.585000	27.6476	-0.512%	243,876	+3.282%
2025-09-16	27.8100	27.820000	27.730000	27.7900	+0.108%	348,489	+2.753%
2025-09-15	27.7100	27.790000	27.665000	27.7600	+0.726%	190,956	+2.864%
2025-09-12	27.6400	27.640000	27.500000	27.5600	-0.307%	308,031	+3.610%
2025-09-11	27.5400	27.670000	27.500000	27.6450	+0.637%	344,473	+3.292%
2025-09-10	27.4600	27.510000	27.430100	27.4700	+0.439%	413,096	+3.950%
2025-09-09	27.4400	27.470000	27.305000	27.3500	-0.292%	310,608	+4.406%
2025-09-08	27.3900	27.430000	27.320000	27.4300	+1.008%	368,617	+4.101%
2025-09-05	27.1400	27.270000	27.090000	27.1563	+0.744%	383,449	+5.151%
2025-09-04	26.9100	26.965000	26.820000	26.9558	+0.413%	341,885	+5.933%
2025-09-03	26.7500	26.900000	26.730000	26.8450	+0.713%	208,704	+6.370%
2025-09-02	26.6900	26.690000	26.481500	26.6550	-0.299%	201,577	+7.128%
2025-08-29	26.7400	26.750000	26.670000	26.7350	-0.131%	113,294	+6.808%
2025-08-28	26.7000	26.795000	26.660000	26.7700	+0.582%	182,228	+6.668%
2025-08-27	26.4650	26.620000	26.428000	26.6150	+0.059%	125,458	+7.289%
2025-08-26	26.4900	26.610000	26.490000	26.5992	+0.318%	192,503	+7.353%
2025-08-25	26.6200	26.620000	26.490000	26.5150	-0.656%	106,768	+7.694%
2025-08-22	26.3200	26.719900	26.320000	26.6900	+1.579%	228,909	+6.988%
2025-08-21	26.2700	26.290000	26.200100	26.2750	+0.095%	188,812	+8.677%
2025-08-20	26.2700	26.330000	26.220000	26.2500	+0.019%	356,621	+8.781%
2025-08-19	26.3200	26.329900	26.230000	26.2450	-0.209%	180,117	+8.802%
2025-08-18	26.3100	26.330000	26.235000	26.3000	-0.095%	263,871	+8.574%
2025-08-15	26.4100	26.410000	26.300000	26.3250	-0.378%	168,662	+8.471%
2025-08-14	26.5200	26.530000	26.340000	26.4250	-0.377%	245,175	+8.061%
2025-08-13	26.4700	26.540000	26.430100	26.5250	+0.683%	131,015	+7.653%
2025-08-12	26.2900	26.350000	26.185000	26.3450	+0.038%	370,284	+8.389%
2025-08-11	26.2700	26.385000	26.270000	26.3350	-0.152%	135,579	+8.430%
2025-08-08	26.4000	26.410000	26.350000	26.3750	-0.089%	214,697	+8.265%
2025-08-07	26.3900	26.467000	26.330300	26.3984	+0.355%	178,978	+8.169%
2025-08-06	26.2400	26.350000	26.220000	26.3050	+0.076%	154,971	+8.554%
2025-08-05	26.2600	26.310000	26.259900	26.2850	-0.033%	151,551	+8.636%
2025-08-04	26.1900	26.300000	26.190000	26.2937	+0.742%	124,726	+8.600%
2025-08-01	26.1000	26.180000	26.004700	26.1000	+0.404%	341,149	+9.406%
2025-07-31	26.2300	26.230000	25.990100	25.9950	-0.460%	638,609	+9.848%
2025-07-30	26.2700	26.300000	26.080000	26.1150	-0.609%	247,003	+9.343%
2025-07-29	26.1200	26.280000	26.094000	26.2750	+0.848%	156,109	+8.677%
2025-07-28	26.1200	26.120000	26.040000	26.0541	-0.746%	147,804	+9.599%
2025-07-25	26.2400	26.260000	26.130000	26.2500	+0.082%	163,166	+8.781%
2025-07-24	26.2500	26.260000	26.136600	26.2284	-0.367%	101,324	+8.871%
2025-07-23	26.3900	26.390000	26.300000	26.3250	-0.208%	164,852	+8.471%
2025-07-22	26.3400	26.420000	26.260500	26.3800	+0.495%	200,103	+8.245%
2025-07-21	26.2300	26.370000	26.220000	26.2500	+0.710%	230,079	+8.781%
2025-07-18	26.0800	26.145800	26.060000	26.0650	+0.366%	125,447	+9.553%
2025-07-17	25.8700	26.000000	25.830000	25.9700	+0.174%	93,006	+9.954%
2025-07-16	25.9500	25.950000	25.790100	25.9250	+0.484%	134,101	+10.145%
2025-07-15	26.0200	26.020000	25.760000	25.8000	-0.578%	121,759	+10.678%
2025-07-14	25.9500	25.959900	25.870000	25.9500	+0.058%	161,522	+10.039%
2025-07-11	25.9200	25.960000	25.890200	25.9350	-0.327%	197,353	+10.102%
2025-07-10	26.0000	26.020000	25.880000	26.0200	-0.115%	225,151	+9.743%
2025-07-09	25.9600	26.050000	25.880000	26.0500	+0.813%	117,052	+9.616%
2025-07-08	25.8500	25.850000	25.710000	25.8400	-0.077%	131,432	+10.507%
2025-07-07	26.0800	26.130000	25.786300	25.8600	-0.825%	164,924	+10.422%
2025-07-03	26.0000	26.100000	26.000000	26.0750	+0.192%	93,900	+9.511%
2025-07-02	26.0000	26.040000	25.880000	26.0250	-0.153%	161,229	+9.721%
2025-07-01	26.0700	26.070000	25.995000	26.0650	-0.019%	126,338	+9.553%
2025-06-30	26.0200	26.080000	25.911500	26.0700	+0.695%	156,728	+9.532%
2025-06-27	25.9100	25.990000	25.830000	25.8900	-0.461%	98,752	+10.294%
2025-06-26	25.8700	26.010000	25.850000	26.0100	+0.775%	113,046	+9.785%
2025-06-25	25.9100	25.910000	25.730100	25.8100	-0.309%	118,267	+10.635%
2025-06-24	25.8800	25.930000	25.730000	25.8900	-0.096%	334,763	+10.294%
2025-06-23	25.8100	25.990000	25.810000	25.9150	+0.213%	217,042	+10.187%
2025-06-20	25.9900	25.990000	25.800000	25.8600	-0.116%	198,137	+10.422%
2025-06-18	25.9200	26.000000	25.864600	25.8900	+0.232%	146,223	+10.294%
2025-06-17	25.7500	25.890000	25.740000	25.8300	+0.136%	197,383	+10.550%
2025-06-16	25.8600	25.910000	25.790000	25.7950	+0.097%	121,030	+10.700%
2025-06-13	25.9400	25.940000	25.710000	25.7700	-0.387%	290,727	+10.807%
2025-06-12	25.8500	25.900000	25.810000	25.8700	+0.740%	275,620	+10.379%
2025-06-11	25.7600	25.760000	25.620000	25.6800	+0.312%	160,302	+11.195%
2025-06-10	25.6500	25.660000	25.530000	25.6000	+0.372%	121,719	+11.543%
2025-06-09	25.5100	25.570000	25.420000	25.5050	+0.256%	237,905	+11.958%
2025-06-06	25.6500	25.650000	25.440000	25.4400	-0.411%	110,520	+12.244%
2025-06-05	25.7250	25.730000	25.520000	25.5450	-0.468%	66,788	+11.783%
2025-06-04	25.4800	25.680000	25.467600	25.6650	+1.163%	122,213	+11.260%
2025-06-03	25.3500	25.390000	25.300000	25.3700	-0.197%	97,832	+12.554%
2025-06-02	25.3400	25.420000	25.280000	25.4200	+0.514%	77,316	+12.333%
2025-05-30	25.1800	25.292800	25.150900	25.2900	-0.040%	79,580	+12.910%
2025-05-29	25.2900	25.300000	25.200000	25.3000	+0.636%	75,201	+12.866%
2025-05-28	25.2600	25.260000	25.110000	25.1400	-0.789%	75,688	+13.584%
2025-05-27	25.2600	25.370000	25.209900	25.3400	+0.755%	116,996	+12.687%
2025-05-23	25.0000	25.190000	25.000000	25.1500	+0.439%	77,006	+13.539%
2025-05-22	24.9700	25.067200	24.890000	25.0400	+0.080%	81,365	+14.038%
2025-05-21	25.0400	25.254400	25.000000	25.0200	-0.832%	137,027	+14.129%
2025-05-20	25.1600	25.260000	25.060000	25.2300	-0.079%	83,991	+13.179%
2025-05-19	25.1000	25.250000	25.000000	25.2500	+0.318%	139,940	+13.089%
2025-05-16	25.2700	25.270000	25.074600	25.1700	+0.040%	107,308	+13.449%
2025-05-15	25.0100	25.170000	24.990000	25.1600	+0.680%	86,871	+13.494%
2025-05-14	25.1500	25.150000	24.960000	24.9900	-0.715%	139,680	+14.266%
2025-05-13	25.1200	25.180000	25.040100	25.1700	+0.319%	155,828	+13.449%
2025-05-12	25.2500	25.250000	25.070000	25.0900	-0.199%	94,015	+13.810%
2025-05-09	25.1700	25.210000	25.140000	25.1400	+0.319%	84,372	+13.584%
2025-05-08	25.3000	25.300000	25.060000	25.0600	-0.713%	166,391	+13.947%
2025-05-07	25.2300	25.290000	25.200000	25.2400	+0.019%	118,852	+13.134%
2025-05-06	25.1150	25.250000	25.030000	25.2351	+0.498%	100,514	+13.156%
2025-05-05	25.0800	25.150000	25.055500	25.1100	+0.120%	76,326	+13.720%
2025-05-02	25.1400	25.149400	25.040000	25.0800	+0.300%	102,889	+13.856%
2025-05-01	25.2100	25.210000	24.940000	25.0049	-0.853%	119,832	+14.198%
2025-04-30	25.2300	25.230000	24.981600	25.2200	-0.040%	97,350	+13.224%
2025-04-29	25.2000	25.230000	25.140000	25.2300	+0.199%	123,236	+13.179%
2025-04-28	25.0300	25.181300	24.967300	25.1800	+0.639%	194,068	+13.403%
2025-04-25	25.0400	25.040000	24.844700	25.0200	+0.160%	130,016	+14.129%
2025-04-24	24.7700	24.980000	24.730000	24.9800	+1.669%	101,001	+14.311%
2025-04-23	24.7900	24.830000	24.533500	24.5700	+0.163%	221,088	+16.219%
2025-04-22	24.7400	24.740000	24.440500	24.5300	+0.698%	217,590	+16.408%
2025-04-21	24.5400	24.549900	24.240000	24.3600	-0.409%	179,024	+17.221%
2025-04-17	24.5000	24.520000	24.400000	24.4600	+0.411%	140,106	+16.742%
2025-04-16	24.3500	24.430000	24.280000	24.3600	+0.703%	156,334	+17.221%
2025-04-15	24.2600	24.260000	24.140000	24.1900	+0.207%	619,590	+18.045%
2025-04-14	24.3300	24.330000	23.970100	24.1400	+0.291%	156,575	+18.289%
2025-04-11	23.8400	24.070000	23.590000	24.0700	+2.251%	432,796	+18.633%
2025-04-10	23.5100	23.996700	23.140000	23.5400	-3.207%	380,246	+21.304%

.dark-mode .GQbq9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GQbq9q{ color: #333333; background-color: white; border: 2px solid #333333; }ALLWSSGA Active Trust State Street Bridgewater All Weather ETFstock NASDAQ ETF

ALLW
SSGA Active Trust State Street Bridgewater All Weather ETF
stock NASDAQ ETF