Dark

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

At Close

Jul 29, 2026 3:59:32 PM EDT

29.00USD-0.617%(-0.18)572,864

28.28Bid 30.16Ask 1.88Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 29, 2026 4:04:30 PM EDT

28.99USD-0.034%(-0.01)503

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	29.1400	29.350000	29.000000	29.0000	-0.664%	572,864	0.000%
2026-07-28	29.0800	29.275000	29.060000	29.1939	+0.151%	482,072	-0.664%
2026-07-27	29.3100	29.360000	29.090000	29.1500	-0.069%	267,623	-0.515%
2026-07-24	29.1600	29.340000	29.155000	29.1700	+0.080%	310,458	-0.583%
2026-07-23	29.0500	29.225000	29.050000	29.1468	-0.960%	500,663	-0.504%
2026-07-22	29.3000	29.520000	29.300000	29.4293	+0.407%	420,531	-1.459%
2026-07-21	29.1600	29.350000	29.160000	29.3100	+0.652%	331,905	-1.058%
2026-07-20	29.3000	29.318200	29.090000	29.1200	-0.402%	255,101	-0.412%
2026-07-17	29.1000	29.289900	29.050000	29.2376	+0.244%	304,813	-0.813%
2026-07-16	29.2500	29.274500	29.110000	29.1665	-0.862%	416,541	-0.571%
2026-07-15	29.2200	29.448300	29.220000	29.4200	+0.444%	535,541	-1.428%
2026-07-14	29.1500	29.360000	29.150000	29.2900	+0.896%	266,396	-0.990%
2026-07-13	29.2200	29.220000	28.960000	29.0300	-0.888%	445,282	-0.103%
2026-07-10	29.3100	29.310000	29.115000	29.2900	+0.171%	367,492	-0.990%
2026-07-09	29.0400	29.310000	29.040000	29.2400	+0.430%	274,107	-0.821%
2026-07-08	29.0900	29.150000	28.960000	29.1149	-0.363%	373,589	-0.395%
2026-07-07	29.4500	29.460000	29.190000	29.2210	-1.013%	837,872	-0.756%
2026-07-06	29.3500	29.540000	29.350000	29.5200	+0.958%	377,770	-1.762%
2026-07-02	29.1400	29.370000	29.095000	29.2400	+0.343%	355,585	-0.821%
2026-07-01	29.1700	29.300000	29.110000	29.1400	-0.444%	455,003	-0.480%
2026-06-30	29.3000	29.420000	29.205000	29.2700	-0.150%	788,846	-0.922%
2026-06-29	29.2500	29.330000	29.090000	29.3141	+0.322%	779,964	-1.071%
2026-06-26	29.1600	29.315000	29.060000	29.2200	-0.137%	587,452	-0.753%
2026-06-25	29.1300	29.350000	29.100000	29.2600	+0.446%	422,071	-0.889%
2026-06-24	29.0700	29.160000	29.020000	29.1300	0.000%	545,582	-0.446%
2026-06-23	29.2700	29.270000	29.085000	29.1300	-1.023%	487,249	-0.446%
2026-06-22	29.5800	29.620000	29.400000	29.4310	-0.605%	702,048	-1.464%
2026-06-18	29.7100	29.785000	29.555000	29.6100	+0.543%	465,798	-2.060%
2026-06-17	29.8600	29.899900	29.395000	29.4500	-0.942%	515,990	-1.528%
2026-06-16	29.6600	29.805000	29.660000	29.7300	+0.034%	509,847	-2.455%
2026-06-15	29.6100	29.820000	29.610000	29.7200	+0.811%	587,417	-2.423%
2026-06-12	29.4500	29.519800	29.303700	29.4808	+0.105%	716,647	-1.631%
2026-06-11	29.0200	29.510000	29.000000	29.4500	+1.727%	465,288	-1.528%
2026-06-10	29.2000	29.280000	28.950000	28.9500	-1.161%	403,916	+0.173%
2026-06-09	29.5300	29.575000	29.000000	29.2900	-0.136%	572,720	-0.990%
2026-06-08	29.4900	29.550000	29.305000	29.3300	+0.102%	432,031	-1.125%
2026-06-05	29.8100	29.830000	29.295000	29.3000	-2.431%	624,935	-1.024%
2026-06-04	30.0100	30.075000	29.920000	30.0300	+0.033%	477,637	-3.430%
2026-06-03	30.1500	30.160000	29.970600	30.0200	-0.760%	389,450	-3.398%
2026-06-02	30.1700	30.280000	30.170000	30.2500	+0.365%	653,715	-4.132%
2026-06-01	30.1000	30.160000	29.880000	30.1400	+0.033%	531,211	-3.782%
2026-05-29	30.1500	30.210000	30.065000	30.1300	+0.100%	542,660	-3.750%
2026-05-28	29.9400	30.130000	29.810100	30.1000	+0.534%	502,714	-3.654%
2026-05-27	30.0100	30.010000	29.885000	29.9400	-0.465%	667,623	-3.140%
2026-05-26	29.8700	30.100000	29.870000	30.0800	+0.771%	1,222,970	-3.590%
2026-05-22	29.8000	29.880000	29.740000	29.8500	+0.134%	1,429,018	-2.848%
2026-05-21	29.7700	29.845000	29.600000	29.8100	-0.034%	483,456	-2.717%
2026-05-20	29.5000	29.840000	29.500000	29.8200	+1.085%	497,949	-2.750%
2026-05-19	29.6500	29.660000	29.352300	29.5000	-0.774%	1,526,901	-1.695%
2026-05-18	29.6800	29.760000	29.605000	29.7300	+0.541%	777,463	-2.455%
2026-05-15	29.9100	29.910000	29.515000	29.5700	-2.054%	916,026	-1.928%
2026-05-14	30.2500	30.310000	30.185000	30.1900	-0.182%	781,828	-3.942%
2026-05-13	30.0600	30.280000	29.910000	30.2450	+0.198%	646,632	-4.116%
2026-05-12	30.1900	30.190000	29.992000	30.1851	-0.182%	711,994	-3.926%
2026-05-11	30.3000	30.330000	30.212000	30.2400	+0.033%	702,491	-4.101%
2026-05-08	30.2100	30.300000	30.180000	30.2300	+0.750%	700,618	-4.069%
2026-05-07	30.2900	30.290000	29.945000	30.0050	-0.843%	1,081,000	-3.349%
2026-05-06	30.1200	30.280000	30.050000	30.2600	+1.170%	2,124,924	-4.164%
2026-05-05	29.8000	29.935000	29.750000	29.9100	+0.538%	854,870	-3.042%
2026-05-04	29.8700	29.889700	29.645000	29.7500	-0.435%	1,484,811	-2.521%
2026-05-01	29.8800	30.030000	29.800000	29.8800	-0.200%	1,778,911	-2.945%
2026-04-30	29.7900	29.955000	29.690000	29.9400	+1.354%	607,019	-3.140%
2026-04-29	29.6500	29.670000	29.480000	29.5400	-0.572%	572,053	-1.828%
2026-04-28	29.7100	29.710000	29.560000	29.7100	-0.235%	852,329	-2.390%
2026-04-27	29.8500	29.890000	29.730000	29.7800	-0.301%	415,309	-2.619%
2026-04-24	29.8100	29.889900	29.670000	29.8700	+0.437%	378,394	-2.913%
2026-04-23	29.6800	29.880000	29.550000	29.7400	-0.335%	414,947	-2.488%
2026-04-22	29.8700	29.890000	29.780000	29.8400	+0.879%	348,260	-2.815%
2026-04-21	29.9000	29.900000	29.570000	29.5800	-1.070%	603,602	-1.961%
2026-04-20	29.9700	29.970000	29.735000	29.9000	-0.333%	514,292	-3.010%
2026-04-17	29.9900	30.020000	29.830000	30.0000	+0.806%	650,104	-3.333%
2026-04-16	29.8600	29.900000	29.690000	29.7600	-0.034%	806,112	-2.554%
2026-04-15	29.7000	29.818000	29.690000	29.7700	-0.401%	653,674	-2.586%
2026-04-14	29.6600	29.890000	29.585000	29.8900	+1.082%	751,141	-2.978%
2026-04-13	29.4200	29.580000	29.352000	29.5700	+0.510%	479,078	-1.928%
2026-04-10	29.5000	29.520000	29.350000	29.4200	-0.339%	378,324	-1.428%
2026-04-09	29.4400	29.545000	29.310000	29.5200	+0.340%	661,829	-1.762%
2026-04-08	29.4100	29.496200	29.285000	29.4200	+1.065%	591,057	-1.428%
2026-04-07	29.1300	29.180000	28.805000	29.1100	-0.069%	458,055	-0.378%
2026-04-06	29.1100	29.190000	29.030000	29.1300	+0.103%	336,928	-0.446%
2026-04-02	28.6500	29.115000	28.561500	29.1000	+0.449%	425,526	-0.344%
2026-04-01	29.0000	29.095000	28.845000	28.9700	+0.416%	556,835	+0.104%
2026-03-31	28.5400	28.900000	28.500100	28.8500	+1.979%	576,502	+0.520%
2026-03-30	28.2300	28.480000	28.210000	28.2900	+1.144%	536,456	+2.510%
2026-03-27	27.8700	28.200000	27.870000	27.9700	+0.036%	589,658	+3.683%
2026-03-26	28.2400	28.370000	27.950000	27.9600	-1.895%	625,822	+3.720%
2026-03-25	28.4500	28.570000	28.360000	28.5000	+1.423%	784,159	+1.754%
2026-03-24	28.0100	28.200000	27.840000	28.1000	-0.248%	730,905	+3.203%
2026-03-23	28.3400	28.440000	28.076878	28.1700	+0.464%	851,362	+2.946%
2026-03-20	28.8800	28.880000	28.025000	28.0400	-3.110%	3,077,524	+3.424%
2026-03-19	28.9000	29.000000	28.610000	28.9400	-0.720%	2,522,339	+0.207%
2026-03-18	29.4500	29.450000	29.125000	29.1500	-1.320%	669,574	-0.515%
2026-03-17	29.3600	29.565000	29.360000	29.5400	+0.647%	1,499,596	-1.828%
2026-03-16	29.3800	29.470000	29.265000	29.3500	+0.548%	1,441,249	-1.193%
2026-03-13	29.3600	29.476900	29.148100	29.1900	-0.782%	1,373,659	-0.651%
2026-03-12	29.6400	29.640000	29.400000	29.4200	-0.642%	2,163,759	-1.428%
2026-03-11	29.6200	29.620000	29.471300	29.6100	-0.135%	2,582,203	-2.060%
2026-03-10	29.8300	29.860000	29.613900	29.6500	-0.202%	1,313,052	-2.192%
2026-03-09	29.4900	29.730000	29.375000	29.7100	+0.541%	1,695,875	-2.390%
2026-03-06	29.3400	29.660000	29.180100	29.5500	+0.613%	688,809	-1.861%
2026-03-05	29.4200	29.485000	29.200000	29.3700	-0.811%	944,267	-1.260%
2026-03-04	29.6450	29.670000	29.540000	29.6100	+0.203%	685,011	-2.060%
2026-03-03	29.6100	29.640000	29.180000	29.5500	-1.434%	1,353,222	-1.861%
2026-03-02	30.1500	30.150000	29.910000	29.9800	-0.531%	1,780,183	-3.269%
2026-02-27	30.0500	30.155000	29.985000	30.1400	+0.618%	692,563	-3.782%
2026-02-26	30.0400	30.040000	29.775000	29.9550	+0.117%	1,747,393	-3.188%
2026-02-25	29.9300	30.010000	29.851400	29.9200	+0.538%	1,005,971	-3.075%
2026-02-24	29.8000	29.800000	29.610000	29.7600	-0.067%	488,337	-2.554%
2026-02-23	29.7800	29.850000	29.720000	29.7800	+0.371%	656,079	-2.619%
2026-02-20	29.5300	29.680000	29.400000	29.6700	+0.645%	596,604	-2.258%
2026-02-19	29.6000	29.600000	29.255000	29.4800	+0.272%	570,154	-1.628%
2026-02-18	29.3300	29.460000	29.220000	29.4000	+0.788%	397,913	-1.361%
2026-02-17	29.2500	29.250000	29.030000	29.1700	-0.478%	471,999	-0.583%
2026-02-13	29.2700	29.360000	29.170000	29.3100	+0.274%	345,206	-1.058%
2026-02-12	29.4200	29.420000	29.030000	29.2300	-0.273%	1,502,417	-0.787%
2026-02-11	29.3200	29.360000	29.189900	29.3100	+0.377%	427,310	-1.058%
2026-02-10	29.3200	29.320000	29.170300	29.2000	+0.125%	907,139	-0.685%
2026-02-09	28.8800	29.200000	28.820000	29.1634	+0.772%	934,094	-0.560%
2026-02-06	28.6900	28.950000	28.690000	28.9400	+1.260%	407,622	+0.207%
2026-02-05	28.6400	28.705000	28.495000	28.5800	-0.557%	451,623	+1.470%
2026-02-04	28.8000	28.825000	28.615000	28.7400	+0.070%	710,001	+0.905%
2026-02-03	28.7700	28.770000	28.560000	28.7200	+1.020%	1,052,017	+0.975%
2026-02-02	28.7300	28.730000	28.375000	28.4300	-1.319%	840,367	+2.005%
2026-01-30	29.2200	29.225000	28.620000	28.8100	-2.372%	825,973	+0.659%
2026-01-29	29.4800	29.660000	29.122000	29.5100	+0.958%	579,466	-1.728%
2026-01-28	29.3200	29.390000	29.185000	29.2300	-0.103%	490,499	-0.787%
2026-01-27	29.1650	29.260000	29.094500	29.2600	+0.688%	791,217	-0.889%
2026-01-26	29.0300	29.140000	29.019800	29.0600	+0.693%	451,952	-0.206%
2026-01-23	28.7900	28.879900	28.685000	28.8600	+0.628%	338,717	+0.485%
2026-01-22	28.6900	28.740000	28.589900	28.6800	+0.175%	789,439	+1.116%
2026-01-21	28.4700	28.630000	28.360000	28.6300	+1.345%	468,338	+1.292%
2026-01-20	28.3400	28.400000	28.168000	28.2500	-0.616%	472,993	+2.655%
2026-01-16	28.4600	28.520000	28.370000	28.4250	-0.123%	556,186	+2.023%
2026-01-15	28.6400	28.640000	28.450000	28.4600	-0.210%	360,524	+1.897%
2026-01-14	28.5600	28.630000	28.485000	28.5200	+0.529%	488,970	+1.683%
2026-01-13	28.4300	28.520000	28.320000	28.3700	-0.316%	1,025,239	+2.221%
2026-01-12	28.3300	28.480000	28.300000	28.4600	+0.886%	339,633	+1.897%
2026-01-09	28.0450	28.245000	27.985000	28.2100	+0.642%	390,840	+2.800%
2026-01-08	27.9250	28.030000	27.850000	28.0300	-0.055%	362,322	+3.461%
2026-01-07	28.1300	28.200000	27.990000	28.0453	-0.159%	547,827	+3.404%
2026-01-06	27.9900	28.099900	27.965000	28.0900	+0.465%	590,686	+3.240%
2026-01-05	27.7050	27.970000	27.639000	27.9600	+1.194%	491,359	+3.720%
2026-01-02	27.6700	27.710000	27.485000	27.6300	+0.509%	412,078	+4.958%
2025-12-31	27.7700	27.770000	27.460000	27.4900	-0.901%	728,755	+5.493%
2025-12-30	27.8000	27.840000	27.720000	27.7400	+0.253%	557,051	+4.542%
2025-12-29	27.9800	27.990000	27.610000	27.6700	-5.240%	647,733	+4.807%
2025-12-26	29.2100	29.230000	29.125000	29.2000	+0.069%	110,861	-0.685%
2025-12-24	29.0700	29.180000	29.002500	29.1800	+0.586%	334,230	-0.617%
2025-12-23	28.8600	29.035000	28.802000	29.0100	+0.589%	245,892	-0.034%
2025-12-22	28.8300	28.910000	28.740000	28.8400	+0.628%	377,164	+0.555%
2025-12-19	28.7000	28.715000	28.600000	28.6600	-0.035%	214,874	+1.186%
2025-12-18	28.5200	28.770000	28.520000	28.6700	+0.667%	167,070	+1.151%
2025-12-17	28.5800	28.590000	28.452100	28.4800	-0.350%	173,085	+1.826%
2025-12-16	28.6000	28.608400	28.441500	28.5800	-0.314%	240,568	+1.470%
2025-12-15	28.6700	28.769900	28.560000	28.6700	+0.070%	327,502	+1.151%
2025-12-12	28.9000	28.900000	28.535000	28.6500	-0.728%	329,022	+1.222%
2025-12-11	28.8000	28.905000	28.750000	28.8600	+0.243%	186,115	+0.485%
2025-12-10	28.5100	28.810000	28.510000	28.7900	+0.770%	237,786	+0.729%
2025-12-09	28.7100	28.710000	28.530000	28.5700	-0.418%	167,000	+1.505%
2025-12-08	28.9000	28.900000	28.560000	28.6900	-0.555%	400,281	+1.081%
2025-12-05	28.9300	29.020000	28.820100	28.8500	-0.035%	176,256	+0.520%
2025-12-04	28.9700	28.970000	28.816800	28.8600	-0.311%	114,982	+0.485%
2025-12-03	28.8700	28.980000	28.835000	28.9500	+0.486%	374,446	+0.173%
2025-12-02	28.9100	28.910000	28.732000	28.8100	-0.173%	218,593	+0.659%
2025-12-01	28.9500	28.950000	28.760000	28.8600	-0.517%	450,687	+0.485%
2025-11-28	29.1050	29.105000	28.950000	29.0100	+0.346%	213,071	-0.034%
2025-11-26	28.7400	28.925000	28.685000	28.9100	+0.943%	312,791	+0.311%
2025-11-25	28.5800	28.689800	28.470000	28.6400	+0.491%	299,851	+1.257%
2025-11-24	28.3700	28.535000	28.250000	28.5000	+0.707%	431,485	+1.754%
2025-11-21	28.1000	28.345000	28.100000	28.3000	+0.533%	231,250	+2.473%
2025-11-20	28.2500	28.520000	28.130100	28.1500	-0.495%	537,394	+3.020%
2025-11-19	28.5100	28.510000	28.260000	28.2900	-0.387%	345,095	+2.510%
2025-11-18	28.3900	28.450000	28.253500	28.4000	-0.070%	349,925	+2.113%
2025-11-17	28.5500	28.598500	28.330000	28.4200	-0.455%	284,867	+2.041%
2025-11-14	28.7000	28.810000	28.530000	28.5500	-0.971%	627,708	+1.576%
2025-11-13	29.1000	29.180000	28.800000	28.8300	-0.996%	499,846	+0.590%
2025-11-12	29.0700	29.185000	29.010000	29.1200	+0.206%	567,303	-0.412%
2025-11-11	28.9200	29.060000	28.910000	29.0600	+0.938%	435,418	-0.206%
2025-11-10	28.6100	28.815000	28.605000	28.7900	+0.841%	348,663	+0.729%
2025-11-07	28.4200	28.550000	28.310000	28.5500	+0.140%	623,013	+1.576%
2025-11-06	28.4700	28.550000	28.437000	28.5100	+0.140%	204,112	+1.719%
2025-11-05	28.5000	28.550000	28.445000	28.4700	-0.070%	357,104	+1.862%
2025-11-04	28.5000	28.590000	28.380000	28.4900	-0.732%	389,436	+1.790%
2025-11-03	28.7100	28.720000	28.590000	28.7000	+0.209%	389,381	+1.045%
2025-10-31	28.7200	28.760000	28.565000	28.6400	-0.209%	447,485	+1.257%
2025-10-30	28.6700	28.750000	28.530000	28.7000	0.000%	479,490	+1.045%
2025-10-29	29.0300	29.030000	28.610000	28.7000	-0.761%	761,869	+1.045%
2025-10-28	28.8400	28.920000	28.760000	28.9200	+0.139%	571,864	+0.277%
2025-10-27	29.0800	29.090000	28.775000	28.8800	-0.311%	675,835	+0.416%
2025-10-24	28.9900	29.010000	28.870000	28.9700	+0.035%	493,830	+0.104%
2025-10-23	28.8800	29.015000	28.780000	28.9600	+0.660%	550,509	+0.138%
2025-10-22	28.8500	28.850000	28.675000	28.7700	-0.173%	574,937	+0.799%
2025-10-21	29.0800	29.130000	28.780000	28.8200	-1.098%	642,363	+0.625%
2025-10-20	28.8800	29.140000	28.780000	29.1400	+1.568%	556,833	-0.480%
2025-10-17	28.7500	28.800000	28.600000	28.6900	-0.658%	1,050,600	+1.081%
2025-10-16	28.6900	28.890000	28.670500	28.8800	+0.979%	1,185,126	+0.416%
2025-10-15	28.6200	28.710000	28.490000	28.6000	+0.386%	555,793	+1.399%
2025-10-14	28.3100	28.540000	28.260000	28.4900	+0.388%	665,835	+1.790%
2025-10-13	28.2400	28.380000	28.201500	28.3800	+1.285%	365,469	+2.185%
2025-10-10	28.2800	28.280000	27.990000	28.0200	-0.497%	682,434	+3.498%
2025-10-09	28.4600	28.460000	28.070000	28.1600	-0.915%	547,413	+2.983%
2025-10-08	28.3900	28.470000	28.350000	28.4200	+0.637%	844,127	+2.041%
2025-10-07	28.1600	28.250000	28.131200	28.2400	+0.284%	441,090	+2.691%
2025-10-06	28.1900	28.230000	28.120000	28.1600	0.000%	358,670	+2.983%
2025-10-03	28.1800	28.210000	28.120000	28.1600	+0.356%	502,566	+2.983%
2025-10-02	28.0500	28.076051	27.950000	28.0600	+0.071%	391,359	+3.350%
2025-10-01	27.9300	28.045000	27.905000	28.0400	+0.574%	464,410	+3.424%
2025-09-30	27.8300	27.880000	27.780000	27.8800	+0.144%	263,224	+4.017%
2025-09-29	27.7900	27.850000	27.700000	27.8400	+0.809%	278,189	+4.167%
2025-09-26	27.5700	27.665000	27.531000	27.6166	+0.169%	238,511	+5.009%
2025-09-25	27.5050	27.570000	27.400300	27.5700	+0.018%	434,236	+5.187%
2025-09-24	27.6200	27.670000	27.544000	27.5650	-0.253%	277,912	+5.206%
2025-09-23	27.6200	27.670000	27.600000	27.6350	+0.236%	251,301	+4.939%
2025-09-22	27.5200	27.590000	27.480000	27.5700	+0.109%	253,258	+5.187%
2025-09-19	27.5100	27.560000	27.460000	27.5400	-0.073%	308,706	+5.301%
2025-09-18	27.6500	27.660000	27.460000	27.5600	-0.317%	326,896	+5.225%
2025-09-17	27.8300	27.900000	27.585000	27.6476	-0.512%	243,876	+4.892%
2025-09-16	27.8100	27.820000	27.730000	27.7900	+0.108%	348,489	+4.354%
2025-09-15	27.7100	27.790000	27.665000	27.7600	+0.726%	190,956	+4.467%
2025-09-12	27.6400	27.640000	27.500000	27.5600	-0.307%	308,031	+5.225%
2025-09-11	27.5400	27.670000	27.500000	27.6450	+0.637%	344,473	+4.901%
2025-09-10	27.4600	27.510000	27.430100	27.4700	+0.439%	413,096	+5.570%
2025-09-09	27.4400	27.470000	27.305000	27.3500	-0.292%	310,608	+6.033%
2025-09-08	27.3900	27.430000	27.320000	27.4300	+1.008%	368,617	+5.724%
2025-09-05	27.1400	27.270000	27.090000	27.1563	+0.744%	383,449	+6.789%
2025-09-04	26.9100	26.965000	26.820000	26.9558	+0.413%	341,885	+7.584%
2025-09-03	26.7500	26.900000	26.730000	26.8450	+0.713%	208,704	+8.028%
2025-09-02	26.6900	26.690000	26.481500	26.6550	-0.299%	201,577	+8.798%
2025-08-29	26.7400	26.750000	26.670000	26.7350	-0.131%	113,294	+8.472%
2025-08-28	26.7000	26.795000	26.660000	26.7700	+0.582%	182,228	+8.330%
2025-08-27	26.4650	26.620000	26.428000	26.6150	+0.059%	125,458	+8.961%
2025-08-26	26.4900	26.610000	26.490000	26.5992	+0.318%	192,503	+9.026%
2025-08-25	26.6200	26.620000	26.490000	26.5150	-0.656%	106,768	+9.372%
2025-08-22	26.3200	26.719900	26.320000	26.6900	+1.579%	228,909	+8.655%
2025-08-21	26.2700	26.290000	26.200100	26.2750	+0.095%	188,812	+10.371%
2025-08-20	26.2700	26.330000	26.220000	26.2500	+0.019%	356,621	+10.476%
2025-08-19	26.3200	26.329900	26.230000	26.2450	-0.209%	180,117	+10.497%
2025-08-18	26.3100	26.330000	26.235000	26.3000	-0.095%	263,871	+10.266%
2025-08-15	26.4100	26.410000	26.300000	26.3250	-0.378%	168,662	+10.161%
2025-08-14	26.5200	26.530000	26.340000	26.4250	-0.377%	245,175	+9.745%
2025-08-13	26.4700	26.540000	26.430100	26.5250	+0.683%	131,015	+9.331%
2025-08-12	26.2900	26.350000	26.185000	26.3450	+0.038%	370,284	+10.078%
2025-08-11	26.2700	26.385000	26.270000	26.3350	-0.152%	135,579	+10.120%
2025-08-08	26.4000	26.410000	26.350000	26.3750	-0.089%	214,697	+9.953%
2025-08-07	26.3900	26.467000	26.330300	26.3984	+0.355%	178,978	+9.855%
2025-08-06	26.2400	26.350000	26.220000	26.3050	+0.076%	154,971	+10.245%
2025-08-05	26.2600	26.310000	26.259900	26.2850	-0.033%	151,551	+10.329%
2025-08-04	26.1900	26.300000	26.190000	26.2937	+0.742%	124,726	+10.293%
2025-08-01	26.1000	26.180000	26.004700	26.1000	+0.404%	341,149	+11.111%
2025-07-31	26.2300	26.230000	25.990100	25.9950	-0.460%	638,609	+11.560%
2025-07-30	26.2700	26.300000	26.080000	26.1150	-0.609%	247,003	+11.047%
2025-07-29	26.1200	26.280000	26.094000	26.2750	+0.848%	156,109	+10.371%
2025-07-28	26.1200	26.120000	26.040000	26.0541	-0.746%	147,804	+11.307%
2025-07-25	26.2400	26.260000	26.130000	26.2500	+0.082%	163,166	+10.476%
2025-07-24	26.2500	26.260000	26.136600	26.2284	-0.367%	101,324	+10.567%
2025-07-23	26.3900	26.390000	26.300000	26.3250	-0.208%	164,852	+10.161%
2025-07-22	26.3400	26.420000	26.260500	26.3800	+0.495%	200,103	+9.932%
2025-07-21	26.2300	26.370000	26.220000	26.2500	+0.710%	230,079	+10.476%
2025-07-18	26.0800	26.145800	26.060000	26.0650	+0.366%	125,447	+11.260%
2025-07-17	25.8700	26.000000	25.830000	25.9700	+0.174%	93,006	+11.667%
2025-07-16	25.9500	25.950000	25.790100	25.9250	+0.484%	134,101	+11.861%
2025-07-15	26.0200	26.020000	25.760000	25.8000	-0.578%	121,759	+12.403%
2025-07-14	25.9500	25.959900	25.870000	25.9500	+0.058%	161,522	+11.753%
2025-07-11	25.9200	25.960000	25.890200	25.9350	-0.327%	197,353	+11.818%
2025-07-10	26.0000	26.020000	25.880000	26.0200	-0.115%	225,151	+11.453%
2025-07-09	25.9600	26.050000	25.880000	26.0500	+0.813%	117,052	+11.324%
2025-07-08	25.8500	25.850000	25.710000	25.8400	-0.077%	131,432	+12.229%
2025-07-07	26.0800	26.130000	25.786300	25.8600	-0.825%	164,924	+12.142%
2025-07-03	26.0000	26.100000	26.000000	26.0750	+0.192%	93,900	+11.218%
2025-07-02	26.0000	26.040000	25.880000	26.0250	-0.153%	161,229	+11.431%
2025-07-01	26.0700	26.070000	25.995000	26.0650	-0.019%	126,338	+11.260%
2025-06-30	26.0200	26.080000	25.911500	26.0700	+0.695%	156,728	+11.239%
2025-06-27	25.9100	25.990000	25.830000	25.8900	-0.461%	98,752	+12.012%
2025-06-26	25.8700	26.010000	25.850000	26.0100	+0.775%	113,046	+11.496%
2025-06-25	25.9100	25.910000	25.730100	25.8100	-0.309%	118,267	+12.360%
2025-06-24	25.8800	25.930000	25.730000	25.8900	-0.096%	334,763	+12.012%
2025-06-23	25.8100	25.990000	25.810000	25.9150	+0.213%	217,042	+11.904%
2025-06-20	25.9900	25.990000	25.800000	25.8600	-0.116%	198,137	+12.142%
2025-06-18	25.9200	26.000000	25.864600	25.8900	+0.232%	146,223	+12.012%
2025-06-17	25.7500	25.890000	25.740000	25.8300	+0.136%	197,383	+12.273%
2025-06-16	25.8600	25.910000	25.790000	25.7950	+0.097%	121,030	+12.425%
2025-06-13	25.9400	25.940000	25.710000	25.7700	-0.387%	290,727	+12.534%
2025-06-12	25.8500	25.900000	25.810000	25.8700	+0.740%	275,620	+12.099%
2025-06-11	25.7600	25.760000	25.620000	25.6800	+0.312%	160,302	+12.928%
2025-06-10	25.6500	25.660000	25.530000	25.6000	+0.372%	121,719	+13.281%
2025-06-09	25.5100	25.570000	25.420000	25.5050	+0.256%	237,905	+13.703%
2025-06-06	25.6500	25.650000	25.440000	25.4400	-0.411%	110,520	+13.994%
2025-06-05	25.7250	25.730000	25.520000	25.5450	-0.468%	66,788	+13.525%
2025-06-04	25.4800	25.680000	25.467600	25.6650	+1.163%	122,213	+12.994%
2025-06-03	25.3500	25.390000	25.300000	25.3700	-0.197%	97,832	+14.308%
2025-06-02	25.3400	25.420000	25.280000	25.4200	+0.514%	77,316	+14.083%
2025-05-30	25.1800	25.292800	25.150900	25.2900	-0.040%	79,580	+14.670%
2025-05-29	25.2900	25.300000	25.200000	25.3000	+0.636%	75,201	+14.625%
2025-05-28	25.2600	25.260000	25.110000	25.1400	-0.789%	75,688	+15.354%
2025-05-27	25.2600	25.370000	25.209900	25.3400	+0.755%	116,996	+14.444%
2025-05-23	25.0000	25.190000	25.000000	25.1500	+0.439%	77,006	+15.308%
2025-05-22	24.9700	25.067200	24.890000	25.0400	+0.080%	81,365	+15.815%
2025-05-21	25.0400	25.254400	25.000000	25.0200	-0.832%	137,027	+15.907%
2025-05-20	25.1600	25.260000	25.060000	25.2300	-0.079%	83,991	+14.943%
2025-05-19	25.1000	25.250000	25.000000	25.2500	+0.318%	139,940	+14.851%
2025-05-16	25.2700	25.270000	25.074600	25.1700	+0.040%	107,308	+15.217%
2025-05-15	25.0100	25.170000	24.990000	25.1600	+0.680%	86,871	+15.262%
2025-05-14	25.1500	25.150000	24.960000	24.9900	-0.715%	139,680	+16.046%
2025-05-13	25.1200	25.180000	25.040100	25.1700	+0.319%	155,828	+15.217%
2025-05-12	25.2500	25.250000	25.070000	25.0900	-0.199%	94,015	+15.584%
2025-05-09	25.1700	25.210000	25.140000	25.1400	+0.319%	84,372	+15.354%
2025-05-08	25.3000	25.300000	25.060000	25.0600	-0.713%	166,391	+15.722%
2025-05-07	25.2300	25.290000	25.200000	25.2400	+0.019%	118,852	+14.897%
2025-05-06	25.1150	25.250000	25.030000	25.2351	+0.498%	100,514	+14.919%
2025-05-05	25.0800	25.150000	25.055500	25.1100	+0.120%	76,326	+15.492%
2025-05-02	25.1400	25.149400	25.040000	25.0800	+0.300%	102,889	+15.630%
2025-05-01	25.2100	25.210000	24.940000	25.0049	-0.853%	119,832	+15.977%
2025-04-30	25.2300	25.230000	24.981600	25.2200	-0.040%	97,350	+14.988%
2025-04-29	25.2000	25.230000	25.140000	25.2300	+0.199%	123,236	+14.943%
2025-04-28	25.0300	25.181300	24.967300	25.1800	+0.639%	194,068	+15.171%
2025-04-25	25.0400	25.040000	24.844700	25.0200	+0.160%	130,016	+15.907%
2025-04-24	24.7700	24.980000	24.730000	24.9800	+1.669%	101,001	+16.093%
2025-04-23	24.7900	24.830000	24.533500	24.5700	+0.163%	221,088	+18.030%
2025-04-22	24.7400	24.740000	24.440500	24.5300	+0.698%	217,590	+18.223%
2025-04-21	24.5400	24.549900	24.240000	24.3600	-0.409%	179,024	+19.048%
2025-04-17	24.5000	24.520000	24.400000	24.4600	+0.411%	140,106	+18.561%
2025-04-16	24.3500	24.430000	24.280000	24.3600	+0.703%	156,334	+19.048%
2025-04-15	24.2600	24.260000	24.140000	24.1900	+0.207%	619,590	+19.884%
2025-04-14	24.3300	24.330000	23.970100	24.1400	+0.291%	156,575	+20.133%
2025-04-11	23.8400	24.070000	23.590000	24.0700	+2.251%	432,796	+20.482%
2025-04-10	23.5100	23.996700	23.140000	23.5400	-3.207%	380,246	+23.195%
2025-04-09	22.9900	24.330000	22.990000	24.3200	+4.918%	643,627	+19.243%
2025-04-08	23.7700	23.770000	23.110000	23.1800	-1.446%	323,578	+25.108%
2025-04-07	23.5000	24.100000	23.410000	23.5200	-2.244%	434,327	+23.299%
2025-04-04	25.0300	25.055000	24.030000	24.0600	-4.637%	915,773	+20.532%
2025-04-03	25.4100	25.418000	25.220000	25.2300	-0.708%	363,354	+14.943%
2025-04-02	25.3900	25.420000	25.340000	25.4100	+0.474%	252,334	+14.128%
2025-04-01	25.1700	25.378000	25.170000	25.2900	+0.517%	338,987	+14.670%
2025-03-31	25.1100	25.170000	25.020000	25.1600	+0.479%	168,376	+15.262%
2025-03-28	25.0400	25.080000	25.000000	25.0400	+0.040%	281,333	+15.815%
2025-03-27	24.9600	25.040000	24.935700	25.0300	+0.280%	1,227,549	+15.861%
2025-03-26	25.1300	25.130000	24.940000	24.9600	-0.637%	245,671	+16.186%
2025-03-25	25.0900	25.130000	25.090000	25.1200	+0.159%	97,802	+15.446%
2025-03-24	25.1600	25.160000	25.050100	25.0800	-0.040%	117,226	+15.630%
2025-03-21	25.1900	25.190000	25.059000	25.0900	-0.397%	109,765	+15.584%
2025-03-20	25.3200	25.320000	25.150000	25.1900	-0.317%	243,737	+15.125%
2025-03-19	25.0900	25.290000	25.035000	25.2700	+0.778%	289,281	+14.761%
2025-03-18	25.1200	25.120000	24.990000	25.0750	-0.139%	175,109	+15.653%
2025-03-17	25.0000	25.130000	24.980000	25.1100	+0.843%	188,038	+15.492%
2025-03-14	24.7300	24.910000	24.730000	24.9000	+0.871%	230,802	+16.466%
2025-03-13	24.6200	24.715000	24.510000	24.6850	+0.041%	169,295	+17.480%
2025-03-12	24.7900	24.790000	24.600000	24.6750	-0.263%	218,973	+17.528%
2025-03-11	24.8600	24.870000	24.709600	24.7400	+0.162%	659,492	+17.219%
2025-03-10	25.0000	25.000000	24.600000	24.7000	-1.042%	655,841	+17.409%
2025-03-07	25.0400	25.470000	24.560000	24.9600	-0.146%	564,647	+16.186%
2025-03-06	24.9100	25.130000	24.880000	24.9966	0.000%	1,296,772	+16.016%

.dark-mode .ZxHlG7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZxHlG7{ 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