SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
201.82
-0.41 (-0.20%)
Sep 5, 2025, 4:00 PM - Market closed
VLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 202.47 | 202.80 | 201.14 | 201.82 | 201.82 | -0.20% | 4,528 |
| Sep 4, 2025 | 201.09 | 202.23 | 200.92 | 202.23 | 202.23 | 0.97% | 8,711 |
| Sep 3, 2025 | 200.60 | 200.60 | 199.47 | 200.29 | 200.29 | -0.02% | 7,368 |
| Sep 2, 2025 | 199.72 | 200.34 | 199.35 | 200.34 | 200.34 | -0.48% | 11,961 |
| Aug 29, 2025 | 201.51 | 201.95 | 200.91 | 201.30 | 201.30 | -0.25% | 5,618 |
| Aug 28, 2025 | 200.98 | 201.81 | 200.95 | 201.81 | 201.81 | 0.07% | 8,918 |
| Aug 27, 2025 | 200.95 | 201.66 | 200.95 | 201.66 | 201.66 | 0.53% | 5,067 |
| Aug 26, 2025 | 200.34 | 200.61 | 200.03 | 200.61 | 200.61 | 0.13% | 5,225 |
| Aug 25, 2025 | 201.07 | 201.07 | 200.27 | 200.35 | 200.35 | -0.40% | 6,245 |
| Aug 22, 2025 | 198.84 | 201.50 | 198.84 | 201.16 | 201.16 | 1.89% | 6,656 |
| Aug 21, 2025 | 197.09 | 197.79 | 197.09 | 197.42 | 197.42 | -0.33% | 3,179 |
| Aug 20, 2025 | 197.58 | 198.21 | 197.28 | 198.08 | 198.08 | -0.03% | 5,206 |
| Aug 19, 2025 | 198.44 | 199.30 | 198.05 | 198.13 | 198.13 | 0.08% | 9,041 |
| Aug 18, 2025 | 197.99 | 198.11 | 197.81 | 197.97 | 197.97 | 0.07% | 3,797 |
| Aug 15, 2025 | 199.08 | 199.08 | 197.83 | 197.83 | 197.83 | -0.27% | 4,046 |
| Aug 14, 2025 | 197.67 | 198.37 | 197.67 | 198.36 | 198.36 | -0.10% | 3,807 |
| Aug 13, 2025 | 197.62 | 198.56 | 197.56 | 198.56 | 198.56 | 1.06% | 7,745 |
| Aug 12, 2025 | 194.83 | 196.48 | 194.83 | 196.48 | 196.48 | 1.52% | 3,616 |
| Aug 11, 2025 | 194.25 | 194.88 | 193.54 | 193.54 | 193.54 | -0.29% | 5,104 |
| Aug 8, 2025 | 193.38 | 194.33 | 193.38 | 194.10 | 194.10 | 0.73% | 4,305 |
| Aug 7, 2025 | 194.51 | 194.51 | 192.42 | 192.70 | 192.70 | -0.25% | 6,323 |
| Aug 6, 2025 | 192.80 | 193.70 | 192.55 | 193.18 | 193.18 | 0.18% | 4,831 |
| Aug 5, 2025 | 193.43 | 193.43 | 192.49 | 192.83 | 192.83 | 0.10% | 4,758 |
| Aug 4, 2025 | 192.36 | 192.64 | 192.27 | 192.64 | 192.64 | 0.97% | 3,061 |
| Aug 1, 2025 | 191.17 | 191.29 | 190.19 | 190.80 | 190.80 | -1.43% | 5,106 |
| Jul 31, 2025 | 194.82 | 195.16 | 193.57 | 193.57 | 193.57 | -0.74% | 3,038 |
| Jul 30, 2025 | 195.86 | 196.46 | 194.25 | 195.01 | 195.01 | -0.59% | 5,430 |
| Jul 29, 2025 | 196.89 | 196.89 | 195.99 | 196.16 | 196.16 | -0.27% | 5,709 |
| Jul 28, 2025 | 197.27 | 197.27 | 196.37 | 196.69 | 196.69 | -0.30% | 2,403 |
| Jul 25, 2025 | 197.06 | 197.35 | 196.48 | 197.29 | 197.29 | 0.27% | 4,103 |
| Jul 24, 2025 | 197.96 | 197.96 | 196.71 | 196.76 | 196.76 | -0.47% | 3,711 |
| Jul 23, 2025 | 197.01 | 197.69 | 196.43 | 197.69 | 197.69 | 0.82% | 11,145 |
| Jul 22, 2025 | 194.89 | 196.08 | 194.89 | 196.08 | 196.08 | 0.87% | 6,485 |
| Jul 21, 2025 | 195.00 | 195.61 | 194.39 | 194.39 | 194.39 | 0.04% | 6,126 |
| Jul 18, 2025 | 194.72 | 194.72 | 194.00 | 194.31 | 194.31 | -0.14% | 3,098 |
| Jul 17, 2025 | 193.36 | 194.74 | 193.36 | 194.58 | 194.58 | 0.64% | 5,903 |
| Jul 16, 2025 | 193.86 | 193.86 | 192.01 | 193.34 | 193.34 | 0.08% | 3,859 |
| Jul 15, 2025 | 195.26 | 195.26 | 193.18 | 193.18 | 193.18 | -1.13% | 7,015 |
| Jul 14, 2025 | 194.92 | 195.38 | 194.75 | 195.38 | 195.38 | 0.07% | 8,558 |
| Jul 11, 2025 | 195.65 | 195.65 | 194.95 | 195.25 | 195.25 | -0.56% | 3,655 |
| 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 |