Skip to main content
/
SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
182.90
-0.92 (-0.50%)
Apr 1, 2025, 2:17 PM EDT - Market open

VLU Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 25, 2012→Mar 31, 2025Max ▾Jan '13Jan '14Jan '15Jan '16Jan '17Jan '18Jan '19Jan '20Jan '21Jan '22Jan '23Jan '24Jan '252014​20142016​20162018​20182020​20202022​20222024​2024050.00100.00150.00183.82

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2025180.54184.40180.54183.82183.820.91%30,531
Mar 28, 2025183.24183.24181.62182.15182.15-1.60%10,701
Mar 27, 2025185.06185.79185.01185.12185.12-0.21%4,838
Mar 26, 2025186.36186.83185.07185.52185.52-0.19%12,478
Mar 25, 2025186.45186.45185.54185.88185.88-0.07%6,468
Mar 24, 2025185.67186.07185.08186.00186.001.08%10,993
Mar 21, 2025182.74184.04182.74184.02183.12-0.30%3,623
Mar 20, 2025185.25185.25184.48184.57183.67-0.15%4,638
Mar 19, 2025183.50185.56183.50184.84183.940.90%6,699
Mar 18, 2025183.11183.32182.49183.19182.30-0.56%5,473
Mar 17, 2025183.49184.63183.44184.23183.331.10%7,232
Mar 14, 2025180.14182.22180.14182.22181.332.00%6,477
Mar 13, 2025180.81180.81178.25178.65177.78-0.99%4,653
Mar 12, 2025181.89181.89180.32180.43179.55-0.27%3,490
Mar 11, 2025182.58182.58180.22180.91180.03-1.09%8,552
Mar 10, 2025184.32184.85181.90182.91182.02-1.85%10,458
Mar 7, 2025184.62186.54183.71186.35185.440.69%6,021
Mar 6, 2025184.68186.35184.10185.08184.18-1.01%8,959
Mar 5, 2025185.62187.33184.59186.98186.060.78%8,553
Mar 4, 2025186.87187.52185.07185.52184.62-1.94%7,002
Mar 3, 2025192.54192.90188.51189.19188.27-1.27%22,164
Feb 28, 2025189.61191.63189.12191.63190.701.36%5,805
Feb 27, 2025189.87191.30189.07189.07188.15-0.42%8,746
Feb 26, 2025191.00191.45189.61189.87188.94-0.37%9,718
Feb 25, 2025191.13191.28189.76190.57189.64-0.07%8,413
Feb 24, 2025191.40191.60190.36190.70189.770.09%13,787
Feb 21, 2025193.65193.65190.52190.53189.60-1.57%6,535
Feb 20, 2025193.64193.64192.72193.56192.62-0.60%11,123
Feb 19, 2025193.97194.73193.85194.73193.780.34%9,181
Feb 18, 2025193.65194.07193.39194.07193.130.36%15,521
Feb 14, 2025193.73194.26193.18193.38192.430.10%15,491
Feb 13, 2025192.17193.31191.84193.19192.250.96%34,806
Feb 12, 2025190.87191.74190.71191.35190.41-0.46%9,753
Feb 11, 2025191.26192.38191.26192.23191.300.30%8,935
Feb 10, 2025192.19192.19191.34191.66190.720.29%17,901
Feb 7, 2025192.45192.53191.11191.11190.18-0.81%3,715
Feb 6, 2025192.71192.81192.05192.67191.730.07%7,505
Feb 5, 2025192.14192.57191.34192.53191.590.40%9,229
Feb 4, 2025190.97192.00190.34191.76190.830.57%7,076
Feb 3, 2025189.38191.55188.83190.67189.74-0.71%18,567
Jan 31, 2025193.91193.93192.03192.03191.10-0.69%7,007
Jan 30, 2025193.27193.93192.88193.37192.430.61%4,040
Jan 29, 2025192.58192.99191.72192.20191.27-0.10%9,728
Jan 28, 2025192.69192.97192.01192.40191.46-0.15%5,508
Jan 27, 2025191.12192.68191.12192.68191.740.35%5,186
Jan 24, 2025191.61192.43191.61192.01191.080.08%7,170
Jan 23, 2025191.33191.97191.04191.86190.930.53%7,622
Jan 22, 2025191.20191.39190.85190.85189.92-0.40%9,699
Jan 21, 2025190.96191.61190.87191.61190.670.94%17,464
Jan 17, 2025189.41189.90189.41189.82188.890.67%5,830