SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
194.74
-0.45 (-0.23%)
Dec 3, 2024, 3:56 PM EST - Market closed
VLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 195.37 | 195.37 | 194.33 | 194.70 | 194.70 | -0.25% | 7,216 |
| Dec 2, 2024 | 195.60 | 195.60 | 194.66 | 195.19 | 195.19 | -0.26% | 12,985 |
| Nov 29, 2024 | 195.56 | 195.69 | 195.56 | 195.69 | 195.69 | 0.30% | 406 |
| Nov 27, 2024 | 195.81 | 195.81 | 194.98 | 195.10 | 195.10 | -0.15% | 6,905 |
| Nov 26, 2024 | 194.59 | 195.69 | 194.46 | 195.40 | 195.40 | 0.04% | 5,273 |
| Nov 25, 2024 | 195.14 | 195.93 | 195.14 | 195.32 | 195.32 | 0.77% | 9,239 |
| Nov 22, 2024 | 192.58 | 194.00 | 192.58 | 193.82 | 193.82 | 0.79% | 5,059 |
| Nov 21, 2024 | 191.14 | 192.57 | 191.13 | 192.30 | 192.30 | 0.97% | 3,649 |
| Nov 20, 2024 | 190.30 | 190.46 | 189.17 | 190.46 | 190.46 | 0.28% | 184,306 |
| Nov 19, 2024 | 188.91 | 190.01 | 188.91 | 189.94 | 189.94 | -0.19% | 3,042 |
| Nov 18, 2024 | 190.13 | 190.44 | 190.00 | 190.31 | 190.31 | 0.39% | 3,991 |
| Nov 15, 2024 | 190.28 | 190.28 | 189.10 | 189.56 | 189.56 | -0.50% | 7,053 |
| Nov 14, 2024 | 192.38 | 192.38 | 190.51 | 190.52 | 190.52 | -0.69% | 13,945 |
| Nov 13, 2024 | 192.00 | 192.51 | 191.84 | 191.84 | 191.84 | 0.14% | 5,336 |
| Nov 12, 2024 | 192.09 | 192.81 | 191.51 | 191.58 | 191.58 | -0.70% | 7,561 |
| Nov 11, 2024 | 192.65 | 193.30 | 192.65 | 192.93 | 192.93 | 0.68% | 6,333 |
| Nov 8, 2024 | 191.23 | 192.00 | 190.66 | 191.64 | 191.64 | 0.34% | 9,155 |
| Nov 7, 2024 | 190.82 | 191.48 | 190.82 | 190.98 | 190.98 | -0.08% | 9,002 |
| Nov 6, 2024 | 190.09 | 191.31 | 189.07 | 191.14 | 191.14 | 3.50% | 7,578 |
| Nov 5, 2024 | 182.83 | 184.67 | 182.83 | 184.67 | 184.67 | 1.08% | 4,052 |
| Nov 4, 2024 | 183.32 | 183.32 | 182.21 | 182.69 | 182.69 | -0.18% | 5,747 |
| Nov 1, 2024 | 184.17 | 184.49 | 183.01 | 183.01 | 183.01 | -0.07% | 4,202 |
| Oct 31, 2024 | 184.54 | 184.54 | 183.15 | 183.15 | 183.15 | -0.80% | 6,336 |
| Oct 30, 2024 | 184.84 | 185.39 | 184.57 | 184.63 | 184.63 | 0.01% | 4,699 |
| Oct 29, 2024 | 185.00 | 185.08 | 184.62 | 184.62 | 184.62 | -0.45% | 6,515 |
| Oct 28, 2024 | 185.07 | 185.61 | 185.07 | 185.44 | 185.44 | 0.74% | 3,765 |
| Oct 25, 2024 | 186.05 | 186.05 | 184.07 | 184.07 | 184.07 | -0.55% | 4,921 |
| Oct 24, 2024 | 185.06 | 185.09 | 184.49 | 185.09 | 185.09 | 0.06% | 1,808 |
| Oct 23, 2024 | 185.37 | 185.74 | 184.55 | 184.98 | 184.98 | -0.43% | 3,591 |
| Oct 22, 2024 | 185.23 | 185.86 | 185.04 | 185.77 | 185.77 | 0.05% | 11,950 |
| Oct 21, 2024 | 186.84 | 187.31 | 185.68 | 185.68 | 185.68 | -0.96% | 5,141 |
| Oct 18, 2024 | 187.69 | 187.69 | 186.86 | 187.48 | 187.48 | 0.08% | 4,395 |
| Oct 17, 2024 | 188.07 | 188.07 | 187.08 | 187.33 | 187.33 | -0.03% | 7,150 |
| Oct 16, 2024 | 186.95 | 187.50 | 186.95 | 187.39 | 187.39 | 0.80% | 16,835 |
| Oct 15, 2024 | 186.13 | 187.27 | 185.90 | 185.90 | 185.90 | -0.47% | 3,863 |
| Oct 14, 2024 | 185.45 | 186.78 | 185.45 | 186.77 | 186.77 | 0.65% | 3,621 |
| Oct 11, 2024 | 185.42 | 185.70 | 185.42 | 185.56 | 185.56 | 1.07% | 4,663 |
| Oct 10, 2024 | 183.56 | 184.06 | 183.28 | 183.60 | 183.60 | -0.33% | 4,474 |
| Oct 9, 2024 | 183.02 | 184.26 | 182.93 | 184.22 | 184.22 | 0.74% | 3,265 |
| Oct 8, 2024 | 182.47 | 183.01 | 182.13 | 182.86 | 182.86 | 0.20% | 6,101 |
| Oct 7, 2024 | 183.98 | 183.98 | 182.38 | 182.50 | 182.50 | -0.85% | 3,758 |
| Oct 4, 2024 | 184.01 | 184.06 | 183.18 | 184.06 | 184.06 | 1.03% | 5,780 |
| Oct 3, 2024 | 182.35 | 182.50 | 181.82 | 182.19 | 182.19 | -0.39% | 2,860 |
| Oct 2, 2024 | 182.40 | 183.22 | 182.24 | 182.89 | 182.89 | -0.28% | 48,136 |
| Oct 1, 2024 | 182.74 | 183.86 | 182.74 | 183.40 | 183.40 | -0.55% | 9,414 |
| Sep 30, 2024 | 183.75 | 184.42 | 183.42 | 184.42 | 184.42 | 0.32% | 2,256 |
| Sep 27, 2024 | 183.94 | 184.57 | 183.76 | 183.84 | 183.84 | 0.41% | 4,851 |
| Sep 26, 2024 | 183.01 | 183.15 | 182.88 | 183.08 | 183.08 | 0.59% | 2,953 |
| Sep 25, 2024 | 183.39 | 183.39 | 182.01 | 182.01 | 182.01 | -0.64% | 5,599 |
| Sep 24, 2024 | 183.28 | 183.28 | 182.80 | 183.19 | 183.19 | - | 2,795 |
| Sep 23, 2024 | 182.94 | 183.28 | 182.93 | 183.18 | 183.18 | -0.17% | 2,981 |
| Sep 20, 2024 | 183.70 | 183.70 | 182.86 | 183.50 | 182.56 | -0.26% | 7,698 |
| Sep 19, 2024 | 184.21 | 184.38 | 183.83 | 183.97 | 183.04 | 1.10% | 6,911 |
| Sep 18, 2024 | 181.84 | 183.21 | 181.84 | 181.97 | 181.04 | 0.04% | 6,330 |
| Sep 17, 2024 | 182.29 | 182.86 | 181.63 | 181.90 | 180.97 | 0.19% | 3,782 |
| Sep 16, 2024 | 180.74 | 181.56 | 180.74 | 181.56 | 180.64 | 0.69% | 5,052 |
| Sep 13, 2024 | 180.44 | 180.44 | 180.08 | 180.31 | 179.39 | 0.95% | 2,139 |
| Sep 12, 2024 | 177.84 | 178.69 | 177.71 | 178.61 | 177.70 | 0.62% | 3,402 |
| Sep 11, 2024 | 177.23 | 177.51 | 174.02 | 177.51 | 176.61 | 0.05% | 3,794 |
| Sep 10, 2024 | 177.57 | 177.57 | 176.21 | 177.42 | 176.51 | -0.17% | 5,798 |
| Sep 9, 2024 | 177.06 | 178.49 | 177.06 | 177.72 | 176.82 | 0.87% | 79,782 |
| Sep 6, 2024 | 177.14 | 177.75 | 176.18 | 176.18 | 175.29 | -1.32% | 4,274 |
| Sep 5, 2024 | 179.68 | 179.68 | 178.45 | 178.54 | 177.63 | -0.71% | 3,096 |
| Sep 4, 2024 | 180.70 | 180.89 | 179.47 | 179.81 | 178.89 | -0.13% | 4,393 |
| Sep 3, 2024 | 181.49 | 181.90 | 179.73 | 180.05 | 179.13 | -1.37% | 7,047 |
| Aug 30, 2024 | 181.70 | 182.54 | 180.57 | 182.54 | 181.61 | 0.93% | 3,567 |
| Aug 29, 2024 | 181.02 | 181.79 | 180.85 | 180.85 | 179.93 | 0.32% | 3,308 |
| Aug 28, 2024 | 180.68 | 180.68 | 179.40 | 180.28 | 179.36 | -0.13% | 3,624 |
| Aug 27, 2024 | 180.71 | 180.71 | 180.35 | 180.52 | 179.60 | -0.08% | 3,902 |
| Aug 26, 2024 | 181.08 | 181.10 | 180.67 | 180.67 | 179.75 | -0.01% | 3,198 |
| Aug 23, 2024 | 179.51 | 180.68 | 179.15 | 180.68 | 179.76 | 1.53% | 4,576 |
| Aug 22, 2024 | 179.53 | 179.53 | 177.94 | 177.96 | 177.06 | -0.46% | 2,416 |
| Aug 21, 2024 | 178.79 | 178.82 | 178.30 | 178.78 | 177.87 | 0.46% | 5,161 |
| Aug 20, 2024 | 178.58 | 178.63 | 177.96 | 177.97 | 177.06 | -0.52% | 8,204 |
| Aug 19, 2024 | 177.61 | 178.90 | 177.61 | 178.90 | 177.99 | 0.72% | 6,816 |
| Aug 16, 2024 | 177.29 | 177.63 | 177.29 | 177.62 | 176.72 | 0.52% | 1,983 |
| Aug 15, 2024 | 176.98 | 177.09 | 176.42 | 176.70 | 175.80 | 1.17% | 3,591 |
| Aug 14, 2024 | 174.50 | 174.76 | 174.44 | 174.66 | 173.77 | 0.33% | 2,398 |
| Aug 13, 2024 | 172.95 | 174.08 | 172.57 | 174.08 | 173.19 | 1.09% | 4,298 |
| Aug 12, 2024 | 173.57 | 173.57 | 171.99 | 172.21 | 171.33 | -0.45% | 8,802 |
| Aug 9, 2024 | 171.65 | 172.98 | 171.65 | 172.98 | 172.10 | 0.27% | 5,755 |
| Aug 8, 2024 | 170.58 | 172.59 | 170.58 | 172.51 | 171.63 | 1.71% | 11,428 |
| Aug 7, 2024 | 172.52 | 172.52 | 169.60 | 169.61 | 168.75 | -0.50% | 8,717 |
| Aug 6, 2024 | 169.93 | 172.31 | 169.93 | 170.46 | 169.59 | 0.79% | 58,861 |
| Aug 5, 2024 | 169.02 | 170.36 | 168.21 | 169.12 | 168.26 | -2.57% | 9,159 |
| Aug 2, 2024 | 175.02 | 175.17 | 172.65 | 173.59 | 172.70 | -2.17% | 6,325 |
| Aug 1, 2024 | 180.51 | 180.51 | 176.54 | 177.44 | 176.53 | -1.26% | 10,404 |
| Jul 31, 2024 | 180.14 | 180.62 | 179.50 | 179.70 | 178.79 | 0.29% | 3,777 |
| Jul 30, 2024 | 179.13 | 179.22 | 178.26 | 179.18 | 178.27 | 0.71% | 9,301 |
| Jul 29, 2024 | 178.98 | 178.98 | 177.62 | 177.91 | 177.00 | -0.08% | 50,322 |
| Jul 26, 2024 | 177.26 | 178.41 | 177.26 | 178.06 | 177.15 | 1.03% | 4,126 |
| Jul 25, 2024 | 175.74 | 177.79 | 175.74 | 176.24 | 175.34 | 0.42% | 50,555 |
| Jul 24, 2024 | 176.12 | 176.65 | 175.51 | 175.51 | 174.61 | -0.96% | 3,737 |
| Jul 23, 2024 | 177.55 | 177.86 | 177.21 | 177.21 | 176.31 | -0.31% | 4,398 |
| Jul 22, 2024 | 177.06 | 177.85 | 176.47 | 177.75 | 176.85 | 0.48% | 3,722 |
| Jul 19, 2024 | 177.99 | 177.99 | 176.90 | 176.90 | 176.00 | -0.80% | 10,709 |
| Jul 18, 2024 | 179.92 | 180.41 | 178.11 | 178.32 | 177.41 | -0.87% | 80,217 |
| Jul 17, 2024 | 178.95 | 180.24 | 178.95 | 179.89 | 178.97 | 0.02% | 6,152 |
| Jul 16, 2024 | 178.02 | 179.85 | 177.53 | 179.85 | 178.93 | 1.59% | 5,764 |
| Jul 15, 2024 | 176.41 | 177.74 | 176.41 | 177.03 | 176.13 | 0.48% | 7,770 |