SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
195.25
-1.10 (-0.56%)
At close: Jul 11, 2025, 4:00 PM
195.25
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT
VLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 195.65 | 195.65 | 195.65 | 195.65 | - | -0.36% | 353 |
| 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 |
| Jun 3, 2025 | 185.59 | 186.98 | 185.59 | 186.87 | 185.91 | 0.82% | 9,722 |
| Jun 2, 2025 | 185.27 | 185.46 | 183.95 | 185.35 | 184.39 | -0.05% | 7,284 |
| May 30, 2025 | 185.13 | 185.44 | 184.47 | 185.43 | 184.48 | 0.18% | 2,797 |
| May 29, 2025 | 185.99 | 185.99 | 184.17 | 185.10 | 184.15 | 0.21% | 5,958 |
| May 28, 2025 | 186.37 | 186.72 | 184.71 | 184.71 | 183.76 | -0.77% | 9,926 |
| May 27, 2025 | 185.00 | 186.41 | 184.17 | 186.14 | 185.19 | 1.87% | 11,828 |
| May 23, 2025 | 182.09 | 183.15 | 182.01 | 182.74 | 181.80 | -0.47% | 2,421 |
| May 22, 2025 | 183.78 | 184.73 | 183.37 | 183.60 | 182.66 | -0.37% | 15,082 |
| May 21, 2025 | 186.81 | 186.87 | 184.28 | 184.28 | 183.33 | -2.04% | 18,202 |
| May 20, 2025 | 188.41 | 188.41 | 187.51 | 188.11 | 187.14 | -0.08% | 145,893 |
| May 19, 2025 | 187.26 | 188.47 | 187.26 | 188.27 | 187.30 | -0.08% | 6,726 |
| May 16, 2025 | 187.43 | 188.42 | 187.11 | 188.42 | 187.45 | 0.91% | 7,744 |
| May 15, 2025 | 184.94 | 186.75 | 184.94 | 186.72 | 185.76 | 0.54% | 3,571 |
| May 14, 2025 | 187.01 | 187.01 | 185.49 | 185.71 | 184.76 | -0.47% | 4,381 |
| May 13, 2025 | 185.86 | 187.21 | 185.86 | 186.58 | 185.62 | 0.21% | 6,010 |
| May 12, 2025 | 185.94 | 186.21 | 185.94 | 186.19 | 185.23 | 2.78% | 11,441 |
| May 9, 2025 | 182.18 | 182.18 | 180.77 | 181.16 | 180.23 | -0.01% | 4,654 |
| May 8, 2025 | 180.78 | 182.70 | 180.46 | 181.18 | 180.25 | 0.90% | 8,017 |
| May 7, 2025 | 179.91 | 180.30 | 179.21 | 179.57 | 178.64 | 0.25% | 18,835 |
| May 6, 2025 | 179.18 | 180.01 | 178.92 | 179.11 | 178.19 | -0.50% | 4,519 |
| May 5, 2025 | 180.41 | 181.02 | 180.01 | 180.01 | 179.08 | -0.59% | 8,269 |
| May 2, 2025 | 180.28 | 181.49 | 180.28 | 181.09 | 180.16 | 1.54% | 28,746 |
| May 1, 2025 | 178.52 | 179.71 | 178.25 | 178.34 | 177.42 | 0.19% | 15,080 |
| Apr 30, 2025 | 174.13 | 178.33 | 174.13 | 178.01 | 177.09 | -0.07% | 5,622 |