Skip to main content
logo
State Street SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
225.58
+4.31 (1.95%)
At close: Feb 6, 2026, 4:00 PM EST
225.58
0.00 (0.00%)
After-hours: Feb 6, 2026, 8:00 PM EST

VLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026223.64225.58223.61225.58225.581.95%11,389
Feb 5, 2026221.55222.14220.72221.27221.27-0.83%6,675
Feb 4, 2026223.89224.00222.40223.14223.140.30%6,377
Feb 3, 2026221.69223.10220.66222.47222.470.42%4,985
Feb 2, 2026218.85221.89218.85221.55221.551.01%15,533
Jan 30, 2026219.68219.68218.28219.33219.33-0.08%12,324
Jan 29, 2026219.56219.56217.48219.51219.510.39%42,638
Jan 28, 2026218.91219.54218.04218.65218.650.05%47,145
Jan 27, 2026218.40218.78218.14218.54218.540.08%17,882
Jan 26, 2026218.46218.67218.06218.37218.370.26%17,713
Jan 23, 2026218.62218.62217.20217.81217.81-0.54%8,450
Jan 22, 2026219.72220.06218.87219.00219.000.32%12,795
Jan 21, 2026215.89218.76215.89218.30218.301.57%29,667
Jan 20, 2026215.82217.03214.74214.93214.93-1.48%8,602
Jan 16, 2026218.97218.97217.89218.17218.17-0.18%9,906
Jan 15, 2026218.80219.61218.50218.55218.550.37%60,195
Jan 14, 2026217.61217.75216.98217.75217.750.16%8,503
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