SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
206.69
+1.33 (0.65%)
Oct 24, 2025, 4:00 PM EDT - Market closed
VLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 206.70 | 207.26 | 206.69 | 206.69 | 206.69 | 0.65% | 10,615 |
| Oct 23, 2025 | 204.92 | 205.72 | 204.92 | 205.36 | 205.36 | 0.51% | 4,203 |
| Oct 22, 2025 | 205.65 | 205.65 | 203.47 | 204.31 | 204.31 | -0.51% | 5,615 |
| Oct 21, 2025 | 205.23 | 205.62 | 204.73 | 205.36 | 205.36 | 0.30% | 3,874 |
| Oct 20, 2025 | 203.92 | 204.86 | 203.92 | 204.74 | 204.74 | 1.06% | 6,760 |
| Oct 17, 2025 | 201.69 | 202.77 | 201.69 | 202.60 | 202.60 | 0.56% | 3,346 |
| Oct 16, 2025 | 204.34 | 204.34 | 200.98 | 201.49 | 201.49 | -1.07% | 31,808 |
| Oct 15, 2025 | 204.37 | 204.81 | 202.42 | 203.66 | 203.66 | 0.34% | 3,980 |
| Oct 14, 2025 | 201.37 | 203.68 | 201.37 | 202.96 | 202.96 | 0.81% | 2,142 |
| Oct 13, 2025 | 200.10 | 201.66 | 200.10 | 201.33 | 201.33 | 1.35% | 8,660 |
| Oct 10, 2025 | 204.10 | 204.41 | 198.65 | 198.65 | 198.65 | -2.45% | 12,177 |
| Oct 9, 2025 | 203.75 | 204.12 | 203.36 | 203.65 | 203.65 | -0.63% | 3,781 |
| Oct 8, 2025 | 204.83 | 205.42 | 204.77 | 204.94 | 204.94 | 0.26% | 5,500 |
| Oct 7, 2025 | 205.74 | 205.74 | 204.11 | 204.42 | 204.42 | -0.46% | 4,445 |
| Oct 6, 2025 | 206.25 | 206.25 | 205.24 | 205.36 | 205.36 | 0.09% | 7,257 |
| Oct 3, 2025 | 204.89 | 206.20 | 204.89 | 205.18 | 205.18 | 0.33% | 6,792 |
| Oct 2, 2025 | 204.79 | 204.79 | 203.96 | 204.50 | 204.50 | -0.02% | 8,408 |
| Oct 1, 2025 | 203.97 | 204.73 | 203.94 | 204.54 | 204.54 | 0.21% | 3,559 |
| Sep 30, 2025 | 203.54 | 204.12 | 202.75 | 204.12 | 204.12 | 0.18% | 4,129 |
| Sep 29, 2025 | 204.35 | 204.35 | 203.38 | 203.76 | 203.76 | -0.06% | 5,049 |
| Sep 26, 2025 | 202.81 | 203.92 | 202.81 | 203.89 | 203.89 | 0.80% | 3,185 |
| Sep 25, 2025 | 202.83 | 202.83 | 202.01 | 202.27 | 202.27 | -0.53% | 6,438 |
| Sep 24, 2025 | 204.25 | 204.33 | 203.17 | 203.36 | 203.36 | -0.09% | 6,608 |
| Sep 23, 2025 | 204.20 | 204.79 | 203.32 | 203.54 | 203.54 | - | 9,209 |
| Sep 22, 2025 | 202.75 | 203.55 | 202.48 | 203.53 | 203.53 | -0.49% | 5,596 |
| Sep 19, 2025 | 205.35 | 205.35 | 204.12 | 204.54 | 203.58 | -0.14% | 18,338 |
| Sep 18, 2025 | 204.00 | 205.06 | 204.00 | 204.83 | 203.87 | 0.64% | 6,356 |
| Sep 17, 2025 | 203.42 | 204.51 | 203.42 | 203.52 | 202.57 | 0.08% | 5,012 |
| Sep 16, 2025 | 203.65 | 203.65 | 202.75 | 203.36 | 202.41 | - | 2,994 |
| Sep 15, 2025 | 204.21 | 204.21 | 203.26 | 203.36 | 202.41 | -0.05% | 3,553 |
| Sep 12, 2025 | 204.32 | 204.32 | 203.46 | 203.46 | 202.51 | -0.42% | 5,017 |
| Sep 11, 2025 | 202.39 | 204.32 | 202.39 | 204.32 | 203.37 | 1.17% | 3,085 |
| Sep 10, 2025 | 202.40 | 202.40 | 201.49 | 201.95 | 201.01 | 0.08% | 22,744 |
| Sep 9, 2025 | 201.88 | 201.88 | 201.49 | 201.80 | 200.85 | 0.11% | 4,714 |
| Sep 8, 2025 | 202.15 | 202.15 | 200.55 | 201.58 | 200.64 | -0.12% | 5,732 |
| Sep 5, 2025 | 202.47 | 202.80 | 201.14 | 201.82 | 200.88 | -0.20% | 4,528 |
| Sep 4, 2025 | 201.09 | 202.23 | 200.92 | 202.23 | 201.28 | 0.97% | 8,711 |
| Sep 3, 2025 | 200.60 | 200.60 | 199.47 | 200.29 | 199.35 | -0.02% | 7,368 |
| Sep 2, 2025 | 199.72 | 200.34 | 199.35 | 200.34 | 199.40 | -0.48% | 11,961 |
| Aug 29, 2025 | 201.51 | 201.95 | 200.91 | 201.30 | 200.36 | -0.25% | 5,618 |
| Aug 28, 2025 | 200.98 | 201.81 | 200.95 | 201.81 | 200.87 | 0.07% | 8,918 |
| Aug 27, 2025 | 200.95 | 201.66 | 200.95 | 201.66 | 200.72 | 0.53% | 5,067 |
| Aug 26, 2025 | 200.34 | 200.61 | 200.03 | 200.61 | 199.67 | 0.13% | 5,225 |
| Aug 25, 2025 | 201.07 | 201.07 | 200.27 | 200.35 | 199.42 | -0.40% | 6,245 |
| Aug 22, 2025 | 198.84 | 201.50 | 198.84 | 201.16 | 200.22 | 1.89% | 6,656 |
| Aug 21, 2025 | 197.09 | 197.79 | 197.09 | 197.42 | 196.50 | -0.33% | 3,179 |
| Aug 20, 2025 | 197.58 | 198.21 | 197.28 | 198.08 | 197.15 | -0.03% | 5,206 |
| Aug 19, 2025 | 198.44 | 199.30 | 198.05 | 198.13 | 197.21 | 0.08% | 9,041 |
| Aug 18, 2025 | 197.99 | 198.11 | 197.81 | 197.97 | 197.05 | 0.07% | 3,797 |
| Aug 15, 2025 | 199.08 | 199.08 | 197.83 | 197.83 | 196.91 | -0.27% | 4,046 |