Skip to main content
logo
State Street SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
217.40
-0.21 (-0.10%)
Jan 13, 2026, 4:00 PM EST - Market closed

VLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 2026218.04218.55216.91217.40217.40-0.10%13,073
Jan 12, 2026216.62217.61216.62217.61217.61-0.04%6,565
Jan 9, 2026216.96217.93216.96217.71217.710.66%7,963
Jan 8, 2026214.32216.52214.32216.28216.280.88%5,272
Jan 7, 2026216.40216.40214.34214.39214.39-0.93%10,266
Jan 6, 2026214.45216.61214.45216.41216.410.91%5,032
Jan 5, 2026213.34215.06213.34214.47214.471.14%10,989
Jan 2, 2026210.89212.44210.48212.06212.060.68%9,912
Dec 31, 2025211.94211.94210.64210.64210.64-0.67%4,524
Dec 30, 2025212.50212.50211.99212.07212.07-0.02%9,811
Dec 29, 2025212.61212.61211.86212.12212.12-0.27%6,370
Dec 26, 2025212.68212.78212.25212.68212.68-0.05%3,708
Dec 24, 2025212.36213.03212.01212.78212.780.45%9,216
Dec 23, 2025212.00212.03211.68211.84211.840.03%6,704
Dec 22, 2025211.29211.94211.29211.78211.780.13%4,189
Dec 19, 2025210.85211.99210.85211.50210.510.45%9,014
Dec 18, 2025211.41212.11210.26210.55209.570.25%4,757
Dec 17, 2025211.57211.58210.02210.02209.04-0.50%4,723
Dec 16, 2025211.28211.58210.03211.08210.09-0.64%7,741
Dec 15, 2025213.65213.65211.73212.44211.450.05%7,602
Dec 12, 2025214.48214.48212.09212.32211.33-0.66%3,571
Dec 11, 2025212.23213.90212.23213.74212.740.52%3,970
Dec 10, 2025210.41212.77210.25212.63211.641.41%4,211
Dec 9, 2025210.15210.85209.67209.67208.690.01%16,719
Dec 8, 2025210.82210.82209.58209.65208.67-0.52%4,130
Dec 5, 2025210.90211.65210.55210.75209.760.23%6,930
Dec 4, 2025210.04210.61209.87210.27209.29-0.09%6,475
Dec 3, 2025209.53210.58209.53210.46209.480.69%3,175
Dec 2, 2025208.57209.39208.57209.01208.040.03%5,377
Dec 1, 2025208.55210.14208.55208.95207.97-0.55%8,040
Nov 28, 2025209.32210.11209.32210.11209.130.65%2,395
Nov 26, 2025208.28209.45208.28208.75207.780.72%7,804
Nov 25, 2025206.18207.42205.85207.26206.301.28%3,248
Nov 24, 2025203.70204.96203.22204.64203.690.93%7,752
Nov 21, 2025200.65203.82200.33202.76201.821.59%14,583
Nov 20, 2025204.58204.85199.58199.58198.65-1.26%8,735
Nov 19, 2025202.29203.01201.23202.13201.19-0.16%6,047
Nov 18, 2025201.94203.36201.26202.45201.51-0.06%6,692
Nov 17, 2025204.64205.35202.19202.57201.62-1.19%8,264
Nov 14, 2025204.41206.04204.33205.01204.05-0.24%6,632
Nov 13, 2025207.52207.52205.47205.49204.54-1.22%7,073
Nov 12, 2025208.26208.62208.03208.03207.060.23%5,113
Nov 11, 2025206.68207.61206.54207.55206.580.60%4,519
Nov 10, 2025206.34206.52205.06206.31205.350.72%7,759
Nov 7, 2025203.35204.84202.41204.84203.880.73%6,539
Nov 6, 2025204.65205.36203.29203.36202.41-0.87%43,366
Nov 5, 2025204.20205.66204.14205.14204.190.71%4,322
Nov 4, 2025203.30204.65203.30203.69202.74-0.75%4,967
Nov 3, 2025205.88205.88203.56205.23204.27-0.15%8,967
Oct 31, 2025204.97205.82204.65205.54204.590.53%3,930