MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALLW — SSGA Active Trust State Street Bridgewater All Weather ETF
NasdaqSSGA Active Trust State Street Bridgewater All Weather ETF
$28.61
+0.04(+0.12%)
- O
- 28.46
- H
- 28.67
- L
- 28.34
- V
- 715.58K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$28.61
Period Return+17.43%
Period High$30.50
Period Low$24.24
Avg Daily Volume502.1K
Total Trading Days365
ALLW — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $28.46 | $28.67 | $28.34 | $28.61 | +$0.04 | +0.12% | 715,576 | $28.49 | $28.34 $28.67 |
| Sep 30, 2026 | $28.80 | $28.87 | $28.53 | $28.57 | $-0.09 | -0.31% | 1,229,000 | $28.60 | $28.53 $28.87 |
| Sep 29, 2026 | $28.57 | $28.69 | $28.50 | $28.66 | +$0.00 | +0.00% | 980,400 | $28.58 | $28.50 $28.69 |
| Sep 28, 2026 | $28.85 | $28.88 | $28.60 | $28.66 | $-0.50 | -1.70% | 641,930 | $28.69 | $28.60 $28.88 |
| Sep 25, 2026 | $29.04 | $29.16 | $28.94 | $29.16 | +$0.02 | +0.05% | 561,268 | $29.06 | $28.94 $29.16 |
| Sep 24, 2026 | $29.15 | $29.31 | $29.08 | $29.14 | $-0.12 | -0.41% | 1,144,243 | $29.17 | $29.08 $29.31 |
| Sep 23, 2026 | $29.57 | $29.66 | $29.17 | $29.26 | $-0.53 | -1.78% | 449,907 | $29.29 | $29.17 $29.66 |
| Sep 22, 2026 | $29.84 | $29.87 | $29.66 | $29.79 | +$0.06 | +0.19% | 448,524 | $29.76 | $29.66 $29.87 |
| Sep 21, 2026 | $29.62 | $29.76 | $29.57 | $29.73 | +$0.32 | +1.10% | 377,907 | $29.69 | $29.57 $29.76 |
| Sep 18, 2026 | $29.53 | $29.60 | $29.39 | $29.41 | $-0.26 | -0.88% | 587,028 | $29.44 | $29.39 $29.60 |
| Sep 17, 2026 | $29.69 | $29.71 | $29.58 | $29.67 | +$0.34 | +1.16% | 918,886 | $29.67 | $29.58 $29.71 |
| Sep 16, 2026 | $29.55 | $29.62 | $29.20 | $29.33 | $-0.11 | -0.37% | 470,836 | $29.49 | $29.20 $29.62 |
| Sep 15, 2026 | $29.33 | $29.45 | $29.32 | $29.44 | +$0.00 | +0.00% | 515,542 | $29.39 | $29.32 $29.45 |
| Sep 14, 2026 | $29.50 | $29.58 | $29.30 | $29.44 | $-0.15 | -0.51% | 539,371 | $29.46 | $29.30 $29.58 |
| Sep 11, 2026 | $29.84 | $29.84 | $29.55 | $29.59 | +$0.01 | +0.03% | 422,908 | $29.66 | $29.55 $29.84 |
| Sep 10, 2026 | $29.70 | $29.71 | $29.55 | $29.58 | $-0.28 | -0.94% | 401,371 | $29.62 | $29.55 $29.71 |
| Sep 9, 2026 | $30.00 | $30.06 | $29.80 | $29.86 | $-0.14 | -0.47% | 678,775 | $30.00 | $29.80 $30.06 |
| Sep 8, 2026 | $30.17 | $30.18 | $30.00 | $30.00 | $-0.17 | -0.56% | 346,586 | $30.08 | $30.00 $30.18 |
| Sep 4, 2026 | $30.06 | $30.21 | $30.05 | $30.17 | $-0.03 | -0.10% | 660,746 | $30.14 | $30.05 $30.21 |
| Sep 3, 2026 | $30.10 | $30.30 | $30.10 | $30.20 | +$0.17 | +0.57% | 661,805 | $30.21 | $30.10 $30.30 |
| Sep 2, 2026 | $29.95 | $30.03 | $29.86 | $30.03 | +$0.14 | +0.47% | 384,117 | $29.97 | $29.86 $30.03 |
| Sep 1, 2026 | $29.91 | $30.02 | $29.85 | $29.89 | $-0.23 | -0.76% | 390,970 | $29.92 | $29.85 $30.02 |
| Aug 31, 2026 | $30.19 | $30.23 | $29.98 | $30.12 | $-0.04 | -0.13% | 512,761 | $30.04 | $29.98 $30.23 |
| Aug 28, 2026 | $30.47 | $30.50 | $30.12 | $30.16 | $-0.22 | -0.72% | 746,773 | $30.27 | $30.12 $30.50 |
| Aug 27, 2026 | $30.30 | $30.40 | $30.20 | $30.38 | +$0.05 | +0.16% | 2,547,486 | $30.35 | $30.20 $30.40 |
| Aug 26, 2026 | $30.32 | $30.35 | $30.23 | $30.33 | $-0.11 | -0.35% | 515,691 | $30.31 | $30.23 $30.35 |
| Aug 25, 2026 | $30.25 | $30.45 | $30.20 | $30.44 | +$0.19 | +0.63% | 757,121 | $30.36 | $30.20 $30.45 |
| Aug 24, 2026 | $30.24 | $30.31 | $30.20 | $30.25 | +$0.03 | +0.08% | 2,070,030 | $30.26 | $30.20 $30.31 |
| Aug 21, 2026 | $30.26 | $30.27 | $30.18 | $30.22 | +$0.09 | +0.30% | 299,417 | $30.23 | $30.18 $30.27 |
| Aug 20, 2026 | $30.05 | $30.16 | $30.00 | $30.13 | $-0.02 | -0.07% | 331,478 | $30.09 | $30.00 $30.16 |