Skip to main content
logo
SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
203.52
+0.16 (0.08%)
At close: Sep 17, 2025, 4:00 PM EDT
203.52
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT

VLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025203.42204.16203.42204.16-0.39%394
Sep 16, 2025203.65203.65202.75203.36203.36-2,994
Sep 15, 2025204.21204.21203.26203.36203.36-0.05%3,553
Sep 12, 2025204.32204.32203.46203.46203.46-0.42%5,017
Sep 11, 2025202.39204.32202.39204.32204.321.17%3,085
Sep 10, 2025202.40202.40201.49201.95201.950.08%22,744
Sep 9, 2025201.88201.88201.49201.80201.800.11%4,714
Sep 8, 2025202.15202.15200.55201.58201.58-0.12%5,732
Sep 5, 2025202.47202.80201.14201.82201.82-0.20%4,528
Sep 4, 2025201.09202.23200.92202.23202.230.97%8,711
Sep 3, 2025200.60200.60199.47200.29200.29-0.02%7,368
Sep 2, 2025199.72200.34199.35200.34200.34-0.48%11,961
Aug 29, 2025201.51201.95200.91201.30201.30-0.25%5,618
Aug 28, 2025200.98201.81200.95201.81201.810.07%8,918
Aug 27, 2025200.95201.66200.95201.66201.660.53%5,067
Aug 26, 2025200.34200.61200.03200.61200.610.13%5,225
Aug 25, 2025201.07201.07200.27200.35200.35-0.40%6,245
Aug 22, 2025198.84201.50198.84201.16201.161.89%6,656
Aug 21, 2025197.09197.79197.09197.42197.42-0.33%3,179
Aug 20, 2025197.58198.21197.28198.08198.08-0.03%5,206
Aug 19, 2025198.44199.30198.05198.13198.130.08%9,041
Aug 18, 2025197.99198.11197.81197.97197.970.07%3,797
Aug 15, 2025199.08199.08197.83197.83197.83-0.27%4,046
Aug 14, 2025197.67198.37197.67198.36198.36-0.10%3,807
Aug 13, 2025197.62198.56197.56198.56198.561.06%7,745
Aug 12, 2025194.83196.48194.83196.48196.481.52%3,616
Aug 11, 2025194.25194.88193.54193.54193.54-0.29%5,104
Aug 8, 2025193.38194.33193.38194.10194.100.73%4,305
Aug 7, 2025194.51194.51192.42192.70192.70-0.25%6,323
Aug 6, 2025192.80193.70192.55193.18193.180.18%4,831
Aug 5, 2025193.43193.43192.49192.83192.830.10%4,758
Aug 4, 2025192.36192.64192.27192.64192.640.97%3,061
Aug 1, 2025191.17191.29190.19190.80190.80-1.43%5,106
Jul 31, 2025194.82195.16193.57193.57193.57-0.74%3,038
Jul 30, 2025195.86196.46194.25195.01195.01-0.59%5,430
Jul 29, 2025196.89196.89195.99196.16196.16-0.27%5,709
Jul 28, 2025197.27197.27196.37196.69196.69-0.30%2,403
Jul 25, 2025197.06197.35196.48197.29197.290.27%4,103
Jul 24, 2025197.96197.96196.71196.76196.76-0.47%3,711
Jul 23, 2025197.01197.69196.43197.69197.690.82%11,145
Jul 22, 2025194.89196.08194.89196.08196.080.87%6,485
Jul 21, 2025195.00195.61194.39194.39194.390.04%6,126
Jul 18, 2025194.72194.72194.00194.31194.31-0.14%3,098
Jul 17, 2025193.36194.74193.36194.58194.580.64%5,903
Jul 16, 2025193.86193.86192.01193.34193.340.08%3,859
Jul 15, 2025195.26195.26193.18193.18193.18-1.13%7,015
Jul 14, 2025194.92195.38194.75195.38195.380.07%8,558
Jul 11, 2025195.65195.65194.95195.25195.25-0.56%3,655
Jul 10, 2025195.26196.67195.02196.35196.350.67%10,511
Jul 9, 2025195.24195.24194.37195.05195.050.29%60,066