SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
187.84
+0.09 (0.05%)
Jun 20, 2025, 4:00 PM - Market closed
VLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 188.91 | 188.91 | 187.51 | 187.84 | 187.84 | 0.05% | 4,693 |
| Jun 18, 2025 | 187.85 | 188.55 | 187.75 | 187.75 | 187.75 | 0.13% | 3,239 |
| Jun 17, 2025 | 188.56 | 188.73 | 187.49 | 187.50 | 187.50 | -0.77% | 9,776 |
| Jun 16, 2025 | 188.36 | 189.48 | 188.36 | 188.96 | 188.96 | 0.86% | 3,665 |
| Jun 13, 2025 | 187.89 | 188.83 | 187.20 | 187.35 | 187.35 | -1.04% | 5,018 |
| Jun 12, 2025 | 188.06 | 189.32 | 188.06 | 189.32 | 189.32 | 0.25% | 7,878 |
| Jun 11, 2025 | 189.84 | 189.93 | 188.53 | 188.84 | 188.84 | -0.36% | 7,340 |
| Jun 10, 2025 | 188.88 | 189.71 | 188.52 | 189.52 | 189.52 | 0.70% | 14,558 |
| Jun 9, 2025 | 188.05 | 188.95 | 187.87 | 188.21 | 188.21 | 0.25% | 16,541 |
| Jun 6, 2025 | 187.36 | 187.73 | 187.06 | 187.73 | 187.73 | 1.21% | 2,687 |
| Jun 5, 2025 | 186.21 | 186.71 | 184.92 | 185.48 | 185.48 | -0.33% | 3,564 |
| Jun 4, 2025 | 186.95 | 187.22 | 186.09 | 186.09 | 186.09 | -0.42% | 67,631 |
| Jun 3, 2025 | 185.59 | 186.98 | 185.59 | 186.87 | 186.87 | 0.82% | 9,722 |
| Jun 2, 2025 | 185.27 | 185.46 | 183.95 | 185.35 | 185.35 | -0.05% | 7,284 |
| May 30, 2025 | 185.13 | 185.44 | 184.47 | 185.43 | 185.43 | 0.18% | 2,797 |
| May 29, 2025 | 185.99 | 185.99 | 184.17 | 185.10 | 185.10 | 0.21% | 5,958 |
| May 28, 2025 | 186.37 | 186.72 | 184.71 | 184.71 | 184.71 | -0.77% | 9,926 |
| May 27, 2025 | 185.00 | 186.41 | 184.17 | 186.14 | 186.14 | 1.87% | 11,828 |
| May 23, 2025 | 182.09 | 183.15 | 182.01 | 182.74 | 182.74 | -0.47% | 2,421 |
| May 22, 2025 | 183.78 | 184.73 | 183.37 | 183.60 | 183.60 | -0.37% | 15,082 |
| May 21, 2025 | 186.81 | 186.87 | 184.28 | 184.28 | 184.28 | -2.04% | 18,202 |
| May 20, 2025 | 188.41 | 188.41 | 187.51 | 188.11 | 188.11 | -0.08% | 145,893 |
| May 19, 2025 | 187.26 | 188.47 | 187.26 | 188.27 | 188.27 | -0.08% | 6,726 |
| May 16, 2025 | 187.43 | 188.42 | 187.11 | 188.42 | 188.42 | 0.91% | 7,744 |
| May 15, 2025 | 184.94 | 186.75 | 184.94 | 186.72 | 186.72 | 0.54% | 3,571 |
| May 14, 2025 | 187.01 | 187.01 | 185.49 | 185.71 | 185.71 | -0.47% | 4,381 |
| May 13, 2025 | 185.86 | 187.21 | 185.86 | 186.58 | 186.58 | 0.21% | 6,010 |
| May 12, 2025 | 185.94 | 186.21 | 185.94 | 186.19 | 186.19 | 2.78% | 11,441 |
| May 9, 2025 | 182.18 | 182.18 | 180.77 | 181.16 | 181.16 | -0.01% | 4,654 |
| May 8, 2025 | 180.78 | 182.70 | 180.46 | 181.18 | 181.18 | 0.90% | 8,017 |
| May 7, 2025 | 179.91 | 180.30 | 179.21 | 179.57 | 179.57 | 0.25% | 18,835 |
| May 6, 2025 | 179.18 | 180.01 | 178.92 | 179.11 | 179.11 | -0.50% | 4,519 |
| May 5, 2025 | 180.41 | 181.02 | 180.01 | 180.01 | 180.01 | -0.59% | 8,269 |
| May 2, 2025 | 180.28 | 181.49 | 180.28 | 181.09 | 181.09 | 1.54% | 28,746 |
| May 1, 2025 | 178.52 | 179.71 | 178.25 | 178.34 | 178.34 | 0.19% | 15,080 |
| Apr 30, 2025 | 174.13 | 178.33 | 174.13 | 178.01 | 178.01 | -0.07% | 5,622 |
| Apr 29, 2025 | 176.72 | 178.25 | 176.27 | 178.13 | 178.13 | 0.40% | 3,885 |
| Apr 28, 2025 | 177.42 | 178.00 | 176.09 | 177.41 | 177.41 | 0.33% | 19,849 |
| Apr 25, 2025 | 176.85 | 176.85 | 175.86 | 176.82 | 176.82 | 0.01% | 14,880 |
| Apr 24, 2025 | 174.42 | 176.81 | 174.42 | 176.81 | 176.81 | 1.51% | 7,516 |
| Apr 23, 2025 | 175.71 | 176.74 | 173.78 | 174.19 | 174.19 | 1.19% | 6,029 |
| Apr 22, 2025 | 171.63 | 172.50 | 170.37 | 172.14 | 172.14 | 2.46% | 8,199 |
| Apr 21, 2025 | 169.18 | 169.18 | 166.33 | 168.01 | 168.01 | -1.85% | 24,204 |
| Apr 17, 2025 | 171.51 | 172.76 | 171.18 | 171.18 | 171.18 | 0.33% | 20,069 |
| Apr 16, 2025 | 172.30 | 173.26 | 169.53 | 170.63 | 170.63 | -1.44% | 7,727 |
| Apr 15, 2025 | 173.29 | 174.68 | 173.09 | 173.12 | 173.12 | -0.15% | 6,751 |
| Apr 14, 2025 | 173.79 | 174.49 | 172.39 | 173.38 | 173.38 | 0.99% | 7,825 |
| Apr 11, 2025 | 168.36 | 171.86 | 167.31 | 171.68 | 171.68 | 1.51% | 7,904 |
| Apr 10, 2025 | 170.08 | 170.57 | 166.03 | 169.14 | 169.14 | -3.40% | 20,502 |
| Apr 9, 2025 | 161.42 | 175.09 | 160.27 | 175.09 | 175.09 | 7.86% | 12,591 |