State Street SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
220.82
-2.44 (-1.09%)
At close: Mar 5, 2026, 4:00 PM EST
220.82
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
VLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 222.34 | 222.44 | 220.43 | 220.43 | - | -1.27% | 5,801 |
| Mar 4, 2026 | 222.47 | 223.58 | 222.02 | 223.26 | 223.26 | 0.63% | 18,683 |
| Mar 3, 2026 | 220.64 | 222.65 | 218.90 | 221.85 | 221.85 | -1.14% | 10,695 |
| Mar 2, 2026 | 223.07 | 224.73 | 222.92 | 224.40 | 224.40 | -0.04% | 6,364 |
| Feb 27, 2026 | 223.49 | 224.48 | 222.94 | 224.48 | 224.48 | -0.11% | 4,288 |
| Feb 26, 2026 | 224.58 | 224.88 | 223.57 | 224.73 | 224.73 | 0.06% | 4,359 |
| Feb 25, 2026 | 225.02 | 225.08 | 223.48 | 224.60 | 224.60 | 0.35% | 10,074 |
| Feb 24, 2026 | 223.32 | 223.92 | 223.10 | 223.83 | 223.83 | 0.60% | 8,484 |
| Feb 23, 2026 | 225.04 | 225.04 | 221.84 | 222.48 | 222.48 | -1.18% | 9,043 |
| Feb 20, 2026 | 223.17 | 225.13 | 223.17 | 225.13 | 225.13 | 0.50% | 5,236 |
| Feb 19, 2026 | 224.57 | 224.57 | 223.21 | 224.02 | 224.02 | -0.27% | 7,192 |
| Feb 18, 2026 | 223.75 | 225.17 | 223.75 | 224.63 | 224.63 | 0.54% | 10,855 |
| Feb 17, 2026 | 223.97 | 223.97 | 222.16 | 223.42 | 223.42 | -0.20% | 15,357 |
| Feb 13, 2026 | 222.68 | 224.88 | 222.68 | 223.86 | 223.86 | 0.50% | 8,985 |
| Feb 12, 2026 | 227.38 | 227.38 | 222.74 | 222.74 | 222.74 | -1.40% | 11,517 |
| Feb 11, 2026 | 226.66 | 226.66 | 225.01 | 225.91 | 225.91 | 0.45% | 11,873 |
| Feb 10, 2026 | 225.74 | 225.77 | 224.86 | 224.91 | 224.91 | -0.26% | 14,333 |
| Feb 9, 2026 | 225.07 | 225.91 | 224.45 | 225.50 | 225.50 | -0.04% | 9,759 |
| Feb 6, 2026 | 223.64 | 225.58 | 223.61 | 225.58 | 225.58 | 1.95% | 11,389 |
| Feb 5, 2026 | 221.55 | 222.14 | 220.72 | 221.27 | 221.27 | -0.83% | 6,675 |
| Feb 4, 2026 | 223.89 | 224.00 | 222.40 | 223.14 | 223.14 | 0.30% | 6,377 |
| Feb 3, 2026 | 221.69 | 223.10 | 220.66 | 222.47 | 222.47 | 0.42% | 4,985 |
| Feb 2, 2026 | 218.85 | 221.89 | 218.85 | 221.55 | 221.55 | 1.01% | 15,533 |
| Jan 30, 2026 | 219.68 | 219.68 | 218.28 | 219.33 | 219.33 | -0.08% | 12,324 |
| Jan 29, 2026 | 219.56 | 219.56 | 217.48 | 219.51 | 219.51 | 0.39% | 42,638 |
| Jan 28, 2026 | 218.91 | 219.54 | 218.04 | 218.65 | 218.65 | 0.05% | 47,145 |
| Jan 27, 2026 | 218.40 | 218.78 | 218.14 | 218.54 | 218.54 | 0.08% | 17,882 |
| Jan 26, 2026 | 218.46 | 218.67 | 218.06 | 218.37 | 218.37 | 0.26% | 17,713 |
| Jan 23, 2026 | 218.62 | 218.62 | 217.20 | 217.81 | 217.81 | -0.54% | 8,450 |
| Jan 22, 2026 | 219.72 | 220.06 | 218.87 | 219.00 | 219.00 | 0.32% | 12,795 |
| Jan 21, 2026 | 215.89 | 218.76 | 215.89 | 218.30 | 218.30 | 1.57% | 29,667 |
| Jan 20, 2026 | 215.82 | 217.03 | 214.74 | 214.93 | 214.93 | -1.48% | 8,602 |
| Jan 16, 2026 | 218.97 | 218.97 | 217.89 | 218.17 | 218.17 | -0.18% | 9,906 |
| Jan 15, 2026 | 218.80 | 219.61 | 218.50 | 218.55 | 218.55 | 0.37% | 60,195 |
| Jan 14, 2026 | 217.61 | 217.75 | 216.98 | 217.75 | 217.75 | 0.16% | 8,503 |
| Jan 13, 2026 | 218.04 | 218.55 | 216.91 | 217.40 | 217.40 | -0.10% | 13,073 |
| Jan 12, 2026 | 216.62 | 217.61 | 216.62 | 217.61 | 217.61 | -0.04% | 6,565 |
| Jan 9, 2026 | 216.96 | 217.93 | 216.96 | 217.71 | 217.71 | 0.66% | 7,963 |
| Jan 8, 2026 | 214.32 | 216.52 | 214.32 | 216.28 | 216.28 | 0.88% | 5,272 |
| Jan 7, 2026 | 216.40 | 216.40 | 214.34 | 214.39 | 214.39 | -0.93% | 10,266 |
| Jan 6, 2026 | 214.45 | 216.61 | 214.45 | 216.41 | 216.41 | 0.91% | 5,032 |
| Jan 5, 2026 | 213.34 | 215.06 | 213.34 | 214.47 | 214.47 | 1.14% | 10,989 |
| Jan 2, 2026 | 210.89 | 212.44 | 210.48 | 212.06 | 212.06 | 0.68% | 9,912 |
| Dec 31, 2025 | 211.94 | 211.94 | 210.64 | 210.64 | 210.64 | -0.67% | 4,524 |
| Dec 30, 2025 | 212.50 | 212.50 | 211.99 | 212.07 | 212.07 | -0.02% | 9,811 |
| Dec 29, 2025 | 212.61 | 212.61 | 211.86 | 212.12 | 212.12 | -0.27% | 6,370 |
| Dec 26, 2025 | 212.68 | 212.78 | 212.25 | 212.68 | 212.68 | -0.05% | 3,708 |
| Dec 24, 2025 | 212.36 | 213.03 | 212.01 | 212.78 | 212.78 | 0.45% | 9,216 |
| Dec 23, 2025 | 212.00 | 212.03 | 211.68 | 211.84 | 211.84 | 0.03% | 6,704 |
| Dec 22, 2025 | 211.29 | 211.94 | 211.29 | 211.78 | 211.78 | 0.13% | 4,189 |