SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
189.82
+1.27 (0.67%)
Jan 17, 2025, 3:59 PM EST - Market closed
VLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 189.41 | 189.90 | 189.41 | 189.82 | 189.82 | 0.67% | 5,830 |
| Jan 16, 2025 | 187.96 | 188.59 | 187.42 | 188.56 | 188.56 | 0.28% | 10,879 |
| Jan 15, 2025 | 188.38 | 188.43 | 187.48 | 188.02 | 188.02 | 1.50% | 5,602 |
| Jan 14, 2025 | 184.72 | 185.50 | 184.52 | 185.24 | 185.24 | 0.68% | 4,087 |
| Jan 13, 2025 | 182.07 | 183.98 | 182.07 | 183.98 | 183.98 | 0.71% | 5,889 |
| Jan 10, 2025 | 184.01 | 184.44 | 182.47 | 182.69 | 182.69 | -1.37% | 7,431 |
| Jan 8, 2025 | 184.79 | 185.23 | 183.68 | 185.23 | 185.23 | 0.16% | 5,178 |
| Jan 7, 2025 | 186.68 | 186.68 | 184.50 | 184.93 | 184.93 | -0.37% | 11,492 |
| Jan 6, 2025 | 186.48 | 187.25 | 185.40 | 185.61 | 185.61 | 0.23% | 58,350 |
| Jan 3, 2025 | 184.69 | 185.25 | 184.17 | 185.19 | 185.19 | 0.83% | 9,616 |
| Jan 2, 2025 | 184.87 | 185.17 | 183.01 | 183.66 | 183.66 | -0.21% | 24,623 |
| Dec 31, 2024 | 184.58 | 184.88 | 183.54 | 184.05 | 184.05 | -0.02% | 4,552 |
| Dec 30, 2024 | 182.96 | 184.50 | 182.95 | 184.08 | 184.08 | -0.79% | 4,630 |
| Dec 27, 2024 | 186.34 | 186.54 | 185.38 | 185.55 | 185.55 | -0.82% | 4,530 |
| Dec 26, 2024 | 186.46 | 187.15 | 186.26 | 187.09 | 187.09 | 0.26% | 5,502 |
| Dec 24, 2024 | 185.97 | 186.60 | 185.81 | 186.60 | 186.60 | 0.83% | 2,169 |
| Dec 23, 2024 | 183.60 | 185.07 | 183.60 | 185.07 | 185.07 | -0.15% | 3,903 |
| Dec 20, 2024 | 182.75 | 186.75 | 182.75 | 185.36 | 184.35 | 0.99% | 5,521 |
| Dec 19, 2024 | 185.69 | 185.69 | 183.53 | 183.53 | 182.54 | -0.35% | 9,334 |
| Dec 18, 2024 | 189.62 | 189.66 | 184.17 | 184.17 | 183.18 | -2.79% | 6,359 |
| Dec 17, 2024 | 190.04 | 190.04 | 188.90 | 189.45 | 188.43 | -0.64% | 9,268 |
| Dec 16, 2024 | 191.40 | 191.41 | 190.49 | 190.68 | 189.65 | -0.21% | 7,418 |
| Dec 13, 2024 | 191.31 | 191.56 | 190.85 | 191.08 | 190.05 | -0.23% | 13,261 |
| Dec 12, 2024 | 192.72 | 192.72 | 191.52 | 191.52 | 190.48 | -0.44% | 4,241 |
| Dec 11, 2024 | 193.08 | 193.08 | 192.23 | 192.37 | 191.33 | 0.18% | 4,918 |
| Dec 10, 2024 | 193.18 | 193.18 | 192.03 | 192.03 | 190.99 | -0.32% | 4,766 |
| Dec 9, 2024 | 194.48 | 194.48 | 192.64 | 192.64 | 191.60 | -0.60% | 10,004 |
| Dec 6, 2024 | 193.91 | 193.91 | 193.53 | 193.79 | 192.75 | -0.07% | 5,162 |
| Dec 5, 2024 | 194.46 | 194.98 | 193.94 | 193.94 | 192.89 | -0.18% | 4,794 |
| Dec 4, 2024 | 194.80 | 194.80 | 193.79 | 194.28 | 193.23 | -0.22% | 2,354 |
| Dec 3, 2024 | 195.37 | 195.37 | 194.33 | 194.70 | 193.65 | -0.25% | 7,216 |
| Dec 2, 2024 | 195.60 | 195.60 | 194.66 | 195.19 | 194.13 | -0.26% | 12,985 |
| Nov 29, 2024 | 195.56 | 195.69 | 195.56 | 195.69 | 194.63 | 0.30% | 406 |
| Nov 27, 2024 | 195.81 | 195.81 | 194.98 | 195.10 | 194.05 | -0.15% | 6,905 |
| Nov 26, 2024 | 194.59 | 195.69 | 194.46 | 195.40 | 194.34 | 0.04% | 5,273 |
| Nov 25, 2024 | 195.14 | 195.93 | 195.14 | 195.32 | 194.27 | 0.77% | 9,239 |
| Nov 22, 2024 | 192.58 | 194.00 | 192.58 | 193.82 | 192.77 | 0.79% | 5,059 |
| Nov 21, 2024 | 191.14 | 192.57 | 191.13 | 192.30 | 191.26 | 0.97% | 3,649 |
| Nov 20, 2024 | 190.30 | 190.46 | 189.17 | 190.46 | 189.43 | 0.28% | 184,306 |
| Nov 19, 2024 | 188.91 | 190.01 | 188.91 | 189.94 | 188.91 | -0.19% | 3,042 |
| Nov 18, 2024 | 190.13 | 190.44 | 190.00 | 190.31 | 189.28 | 0.39% | 3,991 |
| Nov 15, 2024 | 190.28 | 190.28 | 189.10 | 189.56 | 188.54 | -0.50% | 7,053 |
| Nov 14, 2024 | 192.38 | 192.38 | 190.51 | 190.52 | 189.49 | -0.69% | 13,945 |
| Nov 13, 2024 | 192.00 | 192.51 | 191.84 | 191.84 | 190.81 | 0.14% | 5,336 |
| Nov 12, 2024 | 192.09 | 192.81 | 191.51 | 191.58 | 190.55 | -0.70% | 7,561 |
| Nov 11, 2024 | 192.65 | 193.30 | 192.65 | 192.93 | 191.89 | 0.68% | 6,333 |
| Nov 8, 2024 | 191.23 | 192.00 | 190.66 | 191.64 | 190.60 | 0.34% | 9,155 |
| Nov 7, 2024 | 190.82 | 191.48 | 190.82 | 190.98 | 189.95 | -0.08% | 9,002 |
| Nov 6, 2024 | 190.09 | 191.31 | 189.07 | 191.14 | 190.11 | 3.50% | 7,578 |
| Nov 5, 2024 | 182.83 | 184.67 | 182.83 | 184.67 | 183.67 | 1.08% | 4,052 |
| Nov 4, 2024 | 183.32 | 183.32 | 182.21 | 182.69 | 181.70 | -0.18% | 5,747 |
| Nov 1, 2024 | 184.17 | 184.49 | 183.01 | 183.01 | 182.02 | -0.07% | 4,202 |
| Oct 31, 2024 | 184.54 | 184.54 | 183.15 | 183.15 | 182.16 | -0.80% | 6,336 |
| Oct 30, 2024 | 184.84 | 185.39 | 184.57 | 184.63 | 183.63 | 0.01% | 4,699 |
| Oct 29, 2024 | 185.00 | 185.08 | 184.62 | 184.62 | 183.62 | -0.45% | 6,515 |
| Oct 28, 2024 | 185.07 | 185.61 | 185.07 | 185.44 | 184.44 | 0.74% | 3,765 |
| Oct 25, 2024 | 186.05 | 186.05 | 184.07 | 184.07 | 183.08 | -0.55% | 4,921 |
| Oct 24, 2024 | 185.06 | 185.09 | 184.49 | 185.09 | 184.09 | 0.06% | 1,808 |
| Oct 23, 2024 | 185.37 | 185.74 | 184.55 | 184.98 | 183.98 | -0.43% | 3,591 |
| Oct 22, 2024 | 185.23 | 185.86 | 185.04 | 185.77 | 184.77 | 0.05% | 11,950 |
| Oct 21, 2024 | 186.84 | 187.31 | 185.68 | 185.68 | 184.67 | -0.96% | 5,141 |
| Oct 18, 2024 | 187.69 | 187.69 | 186.86 | 187.48 | 186.47 | 0.08% | 4,395 |
| Oct 17, 2024 | 188.07 | 188.07 | 187.08 | 187.33 | 186.32 | -0.03% | 7,150 |
| Oct 16, 2024 | 186.95 | 187.50 | 186.95 | 187.39 | 186.38 | 0.80% | 16,835 |
| Oct 15, 2024 | 186.13 | 187.27 | 185.90 | 185.90 | 184.90 | -0.47% | 3,863 |
| Oct 14, 2024 | 185.45 | 186.78 | 185.45 | 186.77 | 185.76 | 0.65% | 3,621 |
| Oct 11, 2024 | 185.42 | 185.70 | 185.42 | 185.56 | 184.56 | 1.07% | 4,663 |
| Oct 10, 2024 | 183.56 | 184.06 | 183.28 | 183.60 | 182.61 | -0.33% | 4,474 |
| Oct 9, 2024 | 183.02 | 184.26 | 182.93 | 184.22 | 183.22 | 0.74% | 3,265 |
| Oct 8, 2024 | 182.47 | 183.01 | 182.13 | 182.86 | 181.88 | 0.20% | 6,101 |
| Oct 7, 2024 | 183.98 | 183.98 | 182.38 | 182.50 | 181.51 | -0.85% | 3,758 |
| Oct 4, 2024 | 184.01 | 184.06 | 183.18 | 184.06 | 183.07 | 1.03% | 5,780 |
| Oct 3, 2024 | 182.35 | 182.50 | 181.82 | 182.19 | 181.20 | -0.39% | 2,860 |
| Oct 2, 2024 | 182.40 | 183.22 | 182.24 | 182.89 | 181.90 | -0.28% | 48,136 |
| Oct 1, 2024 | 182.74 | 183.86 | 182.74 | 183.40 | 182.41 | -0.55% | 9,414 |
| Sep 30, 2024 | 183.75 | 184.42 | 183.42 | 184.42 | 183.43 | 0.32% | 2,256 |
| Sep 27, 2024 | 183.94 | 184.57 | 183.76 | 183.84 | 182.85 | 0.41% | 4,851 |
| Sep 26, 2024 | 183.01 | 183.15 | 182.88 | 183.08 | 182.10 | 0.59% | 2,953 |
| Sep 25, 2024 | 183.39 | 183.39 | 182.01 | 182.01 | 181.02 | -0.64% | 5,599 |
| Sep 24, 2024 | 183.28 | 183.28 | 182.80 | 183.19 | 182.20 | - | 2,795 |
| Sep 23, 2024 | 182.94 | 183.28 | 182.93 | 183.18 | 182.19 | -0.17% | 2,981 |
| Sep 20, 2024 | 183.70 | 183.70 | 182.86 | 183.50 | 181.57 | -0.26% | 7,698 |
| Sep 19, 2024 | 184.21 | 184.38 | 183.83 | 183.97 | 182.05 | 1.10% | 6,911 |
| Sep 18, 2024 | 181.84 | 183.21 | 181.84 | 181.97 | 180.06 | 0.04% | 6,330 |
| Sep 17, 2024 | 182.29 | 182.86 | 181.63 | 181.90 | 180.00 | 0.19% | 3,782 |
| Sep 16, 2024 | 180.74 | 181.56 | 180.74 | 181.56 | 179.66 | 0.69% | 5,052 |
| Sep 13, 2024 | 180.44 | 180.44 | 180.08 | 180.31 | 178.42 | 0.95% | 2,139 |
| Sep 12, 2024 | 177.84 | 178.69 | 177.71 | 178.61 | 176.74 | 0.62% | 3,402 |
| Sep 11, 2024 | 177.23 | 177.51 | 174.02 | 177.51 | 175.66 | 0.05% | 3,794 |
| Sep 10, 2024 | 177.57 | 177.57 | 176.21 | 177.42 | 175.56 | -0.17% | 5,798 |
| Sep 9, 2024 | 177.06 | 178.49 | 177.06 | 177.72 | 175.86 | 0.87% | 79,782 |
| Sep 6, 2024 | 177.14 | 177.75 | 176.18 | 176.18 | 174.34 | -1.32% | 4,274 |
| Sep 5, 2024 | 179.68 | 179.68 | 178.45 | 178.54 | 176.67 | -0.71% | 3,096 |
| Sep 4, 2024 | 180.70 | 180.89 | 179.47 | 179.81 | 177.93 | -0.13% | 4,393 |
| Sep 3, 2024 | 181.49 | 181.90 | 179.73 | 180.05 | 178.16 | -1.37% | 7,047 |
| Aug 30, 2024 | 181.70 | 182.54 | 180.57 | 182.54 | 180.63 | 0.93% | 3,567 |
| Aug 29, 2024 | 181.02 | 181.79 | 180.85 | 180.85 | 178.96 | 0.32% | 3,308 |
| Aug 28, 2024 | 180.68 | 180.68 | 179.40 | 180.28 | 178.39 | -0.13% | 3,624 |
| Aug 27, 2024 | 180.71 | 180.71 | 180.35 | 180.52 | 178.63 | -0.08% | 3,902 |
| Aug 26, 2024 | 181.08 | 181.10 | 180.67 | 180.67 | 178.78 | -0.01% | 3,198 |