State Street SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
210.11
+1.36 (0.65%)
Nov 28, 2025, 1:00 PM EST - Market closed
VLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 209.32 | 210.11 | 209.32 | 210.11 | 210.11 | 0.65% | 2,393 |
| Nov 26, 2025 | 208.28 | 209.45 | 208.28 | 208.75 | 208.75 | 0.72% | 7,804 |
| Nov 25, 2025 | 206.18 | 207.42 | 205.85 | 207.26 | 207.26 | 1.28% | 3,248 |
| Nov 24, 2025 | 203.70 | 204.96 | 203.22 | 204.64 | 204.64 | 0.93% | 7,752 |
| Nov 21, 2025 | 200.65 | 203.82 | 200.33 | 202.76 | 202.76 | 1.59% | 14,583 |
| Nov 20, 2025 | 204.58 | 204.85 | 199.58 | 199.58 | 199.58 | -1.26% | 8,735 |
| Nov 19, 2025 | 202.29 | 203.01 | 201.23 | 202.13 | 202.13 | -0.16% | 6,047 |
| Nov 18, 2025 | 201.94 | 203.36 | 201.26 | 202.45 | 202.45 | -0.06% | 6,692 |
| Nov 17, 2025 | 204.64 | 205.35 | 202.19 | 202.57 | 202.57 | -1.19% | 8,264 |
| Nov 14, 2025 | 204.41 | 206.04 | 204.33 | 205.01 | 205.01 | -0.24% | 6,632 |
| Nov 13, 2025 | 207.52 | 207.52 | 205.47 | 205.49 | 205.49 | -1.22% | 7,073 |
| Nov 12, 2025 | 208.26 | 208.62 | 208.03 | 208.03 | 208.03 | 0.23% | 5,113 |
| Nov 11, 2025 | 206.68 | 207.61 | 206.54 | 207.55 | 207.55 | 0.60% | 4,519 |
| Nov 10, 2025 | 206.34 | 206.52 | 205.06 | 206.31 | 206.31 | 0.72% | 7,759 |
| Nov 7, 2025 | 203.35 | 204.84 | 202.41 | 204.84 | 204.84 | 0.73% | 6,539 |
| Nov 6, 2025 | 204.65 | 205.36 | 203.29 | 203.36 | 203.36 | -0.87% | 43,366 |
| Nov 5, 2025 | 204.20 | 205.66 | 204.14 | 205.14 | 205.14 | 0.71% | 4,322 |
| Nov 4, 2025 | 203.30 | 204.65 | 203.30 | 203.69 | 203.69 | -0.75% | 4,967 |
| Nov 3, 2025 | 205.88 | 205.88 | 203.56 | 205.23 | 205.23 | -0.15% | 8,967 |
| Oct 31, 2025 | 204.97 | 205.82 | 204.65 | 205.54 | 205.54 | 0.53% | 3,930 |
| Oct 30, 2025 | 204.91 | 206.34 | 204.46 | 204.46 | 204.45 | -0.77% | 4,939 |
| Oct 29, 2025 | 206.69 | 207.38 | 205.61 | 206.05 | 206.05 | -0.56% | 8,209 |
| Oct 28, 2025 | 207.55 | 207.87 | 207.14 | 207.20 | 207.20 | -0.39% | 3,583 |
| Oct 27, 2025 | 207.98 | 208.01 | 207.46 | 208.01 | 208.01 | 0.64% | 4,651 |
| 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 | 201.48 | -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 |