SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
176.81
+2.62 (1.50%)
Apr 25, 2025, 4:00 PM EDT - Market closed

VLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2025177.42178.00176.09177.41177.410.33%19,849
Apr 25, 2025176.85176.85175.86176.82176.820.01%14,880
Apr 24, 2025174.42176.81174.42176.81176.811.51%7,516
Apr 23, 2025175.71176.74173.78174.19174.191.19%6,029
Apr 22, 2025171.63172.50170.37172.14172.142.46%8,199
Apr 21, 2025169.18169.18166.33168.01168.01-1.85%24,204
Apr 17, 2025171.51172.76171.18171.18171.180.33%20,069
Apr 16, 2025172.30173.26169.53170.63170.63-1.44%7,727
Apr 15, 2025173.29174.68173.09173.12173.12-0.15%6,751
Apr 14, 2025173.79174.49172.39173.38173.380.99%7,825
Apr 11, 2025168.36171.86167.31171.68171.681.51%7,904
Apr 10, 2025170.08170.57166.03169.14169.14-3.40%20,502
Apr 9, 2025161.42175.09160.27175.09175.097.86%12,591
Apr 8, 2025169.58170.19161.98162.34162.34-1.64%22,159
Apr 7, 2025161.18169.94159.27165.05165.05-0.58%35,620
Apr 4, 2025171.69171.69165.70166.01166.01-5.87%14,082
Apr 3, 2025180.65180.65176.36176.36176.36-4.83%26,222
Apr 2, 2025182.54185.32182.54185.32185.320.83%6,759
Apr 1, 2025182.92184.20182.57183.80183.80-0.01%9,958
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