SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
198.36
-0.20 (-0.10%)
At close: Aug 14, 2025, 4:00 PM
198.36
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
VLU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 197.67 | 198.37 | 197.67 | 198.36 | - | -0.10% | 3,806 |
Aug 13, 2025 | 197.62 | 198.56 | 197.56 | 198.56 | 198.56 | 1.06% | 7,745 |
Aug 12, 2025 | 194.83 | 196.48 | 194.83 | 196.48 | 196.48 | 1.52% | 3,616 |
Aug 11, 2025 | 194.25 | 194.88 | 193.54 | 193.54 | 193.54 | -0.29% | 5,104 |
Aug 8, 2025 | 193.38 | 194.33 | 193.38 | 194.10 | 194.10 | 0.73% | 4,305 |
Aug 7, 2025 | 194.51 | 194.51 | 192.42 | 192.70 | 192.70 | -0.25% | 6,323 |
Aug 6, 2025 | 192.80 | 193.70 | 192.55 | 193.18 | 193.18 | 0.18% | 4,831 |
Aug 5, 2025 | 193.43 | 193.43 | 192.49 | 192.83 | 192.83 | 0.10% | 4,758 |
Aug 4, 2025 | 192.36 | 192.64 | 192.27 | 192.64 | 192.64 | 0.97% | 3,061 |
Aug 1, 2025 | 191.17 | 191.29 | 190.19 | 190.80 | 190.80 | -1.43% | 5,106 |
Jul 31, 2025 | 194.82 | 195.16 | 193.57 | 193.57 | 193.57 | -0.74% | 3,038 |
Jul 30, 2025 | 195.86 | 196.46 | 194.25 | 195.01 | 195.01 | -0.59% | 5,430 |
Jul 29, 2025 | 196.89 | 196.89 | 195.99 | 196.16 | 196.16 | -0.27% | 5,709 |
Jul 28, 2025 | 197.27 | 197.27 | 196.37 | 196.69 | 196.69 | -0.30% | 2,403 |
Jul 25, 2025 | 197.06 | 197.35 | 196.48 | 197.29 | 197.29 | 0.27% | 4,103 |
Jul 24, 2025 | 197.96 | 197.96 | 196.71 | 196.76 | 196.76 | -0.47% | 3,711 |
Jul 23, 2025 | 197.01 | 197.69 | 196.43 | 197.69 | 197.69 | 0.82% | 11,145 |
Jul 22, 2025 | 194.89 | 196.08 | 194.89 | 196.08 | 196.08 | 0.87% | 6,485 |
Jul 21, 2025 | 195.00 | 195.61 | 194.39 | 194.39 | 194.39 | 0.04% | 6,126 |
Jul 18, 2025 | 194.72 | 194.72 | 194.00 | 194.31 | 194.31 | -0.14% | 3,098 |
Jul 17, 2025 | 193.36 | 194.74 | 193.36 | 194.58 | 194.58 | 0.64% | 5,903 |
Jul 16, 2025 | 193.86 | 193.86 | 192.01 | 193.34 | 193.34 | 0.08% | 3,859 |
Jul 15, 2025 | 195.26 | 195.26 | 193.18 | 193.18 | 193.18 | -1.13% | 7,015 |
Jul 14, 2025 | 194.92 | 195.38 | 194.75 | 195.38 | 195.38 | 0.07% | 8,558 |
Jul 11, 2025 | 195.65 | 195.65 | 194.95 | 195.25 | 195.25 | -0.56% | 3,655 |
Jul 10, 2025 | 195.26 | 196.67 | 195.02 | 196.35 | 196.35 | 0.67% | 10,511 |
Jul 9, 2025 | 195.24 | 195.24 | 194.37 | 195.05 | 195.05 | 0.29% | 60,066 |
Jul 8, 2025 | 194.41 | 194.91 | 194.23 | 194.49 | 194.49 | 0.19% | 5,428 |
Jul 7, 2025 | 195.34 | 195.65 | 193.16 | 194.13 | 194.13 | -0.87% | 7,085 |
Jul 3, 2025 | 195.15 | 196.00 | 195.15 | 195.84 | 195.84 | 0.59% | 2,996 |
Jul 2, 2025 | 193.70 | 194.78 | 193.37 | 194.70 | 194.70 | 0.30% | 8,926 |
Jul 1, 2025 | 191.83 | 194.55 | 191.83 | 194.13 | 194.13 | 1.03% | 5,660 |
Jun 30, 2025 | 191.69 | 192.19 | 191.69 | 192.15 | 192.15 | 0.41% | 4,158 |
Jun 27, 2025 | 191.33 | 191.81 | 190.67 | 191.37 | 191.37 | 0.38% | 3,255 |
Jun 26, 2025 | 189.14 | 190.66 | 189.14 | 190.64 | 190.64 | 1.01% | 6,340 |
Jun 25, 2025 | 190.20 | 190.20 | 188.64 | 188.74 | 188.74 | -0.56% | 6,222 |
Jun 24, 2025 | 188.86 | 189.90 | 188.86 | 189.80 | 189.80 | 0.94% | 8,307 |
Jun 23, 2025 | 187.47 | 188.04 | 187.17 | 188.04 | 188.04 | 0.11% | 3,615 |
Jun 20, 2025 | 188.91 | 188.91 | 187.51 | 187.84 | 186.87 | 0.05% | 4,693 |
Jun 18, 2025 | 187.85 | 188.55 | 187.75 | 187.75 | 186.79 | 0.13% | 3,239 |
Jun 17, 2025 | 188.56 | 188.73 | 187.49 | 187.50 | 186.54 | -0.77% | 9,776 |
Jun 16, 2025 | 188.36 | 189.48 | 188.36 | 188.96 | 187.99 | 0.86% | 3,665 |
Jun 13, 2025 | 187.89 | 188.83 | 187.20 | 187.35 | 186.39 | -1.04% | 5,018 |
Jun 12, 2025 | 188.06 | 189.32 | 188.06 | 189.32 | 188.35 | 0.25% | 7,878 |
Jun 11, 2025 | 189.84 | 189.93 | 188.53 | 188.84 | 187.87 | -0.36% | 7,340 |
Jun 10, 2025 | 188.88 | 189.71 | 188.52 | 189.52 | 188.55 | 0.70% | 14,558 |
Jun 9, 2025 | 188.05 | 188.95 | 187.87 | 188.21 | 187.24 | 0.25% | 16,541 |
Jun 6, 2025 | 187.36 | 187.73 | 187.06 | 187.73 | 186.77 | 1.21% | 2,687 |
Jun 5, 2025 | 186.21 | 186.71 | 184.92 | 185.48 | 184.53 | -0.33% | 3,564 |
Jun 4, 2025 | 186.95 | 187.22 | 186.09 | 186.09 | 185.13 | -0.42% | 67,631 |