Daily trading records

State Street Bridgewater All Weather ETF Historical Stock Prices by Trading Day

State Street Bridgewater All Weather ETF daily open, high, low, close, volume a…

Direct answer

Review 60 recent trading days for State Street Bridgewater All Weather ETF.

The verified trading-day record runs from May 28, 2026 through August 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free State Street Bridgewater All Weather ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review State Street Bridgewater All Weather ETF's price trend and period performance.

The chart connects verified session closes from May 27, 2026 through August 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.00%

From the August 14, 2026 close of $29.92 to $30.22 on August 21, 2026.

20-session performance

+3.60%

From the July 24, 2026 close of $29.17 to $30.22 on August 21, 2026.

60-session performance

+0.94%

From the May 27, 2026 close of $29.94 to $30.22 on August 21, 2026.

State Street Bridgewater All Weather ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$30.26$30.265$30.18$30.22299,417+$0.09 (+0.30%)
$30.05$30.16$30.00$30.13331,478-$0.02 (-0.07%)
$29.98$30.20$29.98$30.15703,976+$0.38 (+1.28%)
$29.92$29.92$29.725$29.77677,157-$0.12 (-0.40%)
$29.98$29.985$29.82$29.89526,991-$0.03 (-0.10%)
$29.91$29.98$29.84$29.92697,571-$0.05 (-0.17%)
$30.05$30.095$29.97$29.97433,642+$0.0081 (+0.03%)
$29.99$30.09$29.93$29.9619680,552+$0.0519 (+0.17%)
$29.94$29.975$29.855$29.91369,855+$0.03 (+0.10%)
$29.85$29.90$29.7401$29.881,015,865+$0.07 (+0.23%)
$29.76$29.87$29.7023$29.81333,978+$0.25 (+0.85%)
$29.69$29.71$29.46$29.56542,976-$0.08 (-0.27%)
$29.55$29.67$29.50$29.64557,989+$0.28 (+0.95%)
$29.17$29.419$29.05$29.361,028,161+$0.13 (+0.44%)
$29.19$29.255$29.05$29.23368,606+$0.04 (+0.14%)
$29.25$29.25$28.96$29.19341,264-$0.105 (-0.36%)
$29.205$29.305$29.17$29.295386,550+$0.245 (+0.84%)
$29.24$29.36$28.99$29.05573,234-$0.1439 (-0.49%)
$29.08$29.275$29.06$29.1939482,072+$0.0439 (+0.15%)
$29.31$29.36$29.09$29.15267,623-$0.02 (-0.07%)
$29.16$29.34$29.155$29.17310,458+$0.0232 (+0.08%)
$29.05$29.225$29.05$29.1468500,663-$0.2825 (-0.96%)
$29.30$29.52$29.30$29.4293420,531+$0.1193 (+0.41%)
$29.16$29.35$29.16$29.31331,905+$0.19 (+0.65%)
$29.30$29.3182$29.09$29.12255,101-$0.1176 (-0.40%)
$29.10$29.2899$29.05$29.2376304,813+$0.0711 (+0.24%)
$29.25$29.2745$29.11$29.1665416,541-$0.2535 (-0.86%)
$29.22$29.4483$29.22$29.42535,541+$0.13 (+0.44%)
$29.15$29.36$29.15$29.29266,396+$0.26 (+0.90%)
$29.22$29.22$28.96$29.03445,282-$0.26 (-0.89%)
$29.31$29.31$29.115$29.29367,492+$0.05 (+0.17%)
$29.04$29.31$29.04$29.24274,107+$0.1251 (+0.43%)
$29.09$29.15$28.96$29.1149373,589-$0.1061 (-0.36%)
$29.45$29.46$29.19$29.221837,872-$0.299 (-1.01%)
$29.35$29.54$29.35$29.52377,770+$0.28 (+0.96%)
$29.14$29.37$29.095$29.24355,585+$0.10 (+0.34%)
$29.17$29.30$29.11$29.14455,003-$0.13 (-0.44%)
$29.30$29.42$29.205$29.27788,846-$0.0441 (-0.15%)
$29.25$29.33$29.09$29.3141779,964+$0.0941 (+0.32%)
$29.16$29.315$29.06$29.22587,452-$0.04 (-0.14%)
$29.13$29.35$29.10$29.26422,071+$0.13 (+0.45%)
$29.07$29.16$29.02$29.13545,582$0.00 (0.00%)
$29.27$29.27$29.085$29.13487,249-$0.301 (-1.02%)
$29.58$29.62$29.40$29.431702,048-$0.179 (-0.60%)
$29.71$29.785$29.555$29.61465,798+$0.16 (+0.54%)
$29.86$29.8999$29.395$29.45515,990-$0.28 (-0.94%)
$29.66$29.805$29.66$29.73509,847+$0.01 (+0.03%)
$29.61$29.82$29.61$29.72587,417+$0.2392 (+0.81%)
$29.45$29.5198$29.3037$29.4808716,647+$0.0308 (+0.10%)
$29.02$29.51$29.00$29.45465,288+$0.50 (+1.73%)
$29.20$29.28$28.95$28.95403,916-$0.34 (-1.16%)
$29.53$29.575$29.00$29.29572,720-$0.04 (-0.14%)
$29.49$29.55$29.305$29.33432,031+$0.03 (+0.10%)
$29.81$29.83$29.295$29.30624,935-$0.73 (-2.43%)
$30.01$30.075$29.92$30.03477,637+$0.01 (+0.03%)
$30.15$30.16$29.9706$30.02389,450-$0.23 (-0.76%)
$30.17$30.28$30.17$30.25653,715+$0.11 (+0.36%)
$30.10$30.16$29.88$30.14531,211+$0.01 (+0.03%)
$30.15$30.21$30.065$30.13542,660+$0.03 (+0.10%)
$29.94$30.13$29.8101$30.10502,714+$0.16 (+0.53%)

Verified data

Trading days shown
60
Coverage start
May 28, 2026
Coverage end
August 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the State Street Bridgewater All Weather ETF company profile.Review State Street Bridgewater All Weather ETF valuation and profitability metrics.

Read the frequently asked questions.

What is State Street Bridgewater All Weather ETF's latest verified closing price?

State Street Bridgewater All Weather ETF closed at $30.22 on August 21, 2026.

What period does State Street Bridgewater All Weather ETF's price history cover?

The page shows 60 verified sessions from May 28, 2026 through August 21, 2026.

What data is included in State Street Bridgewater All Weather ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does State Street Bridgewater All Weather ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for State Street Bridgewater All Weather ETF's daily prices?

Daily aggregate prices are provided by Polygon.