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

DateOpenHighLowCloseAdj. CloseChangeVolume
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