Skip to main content
logo
State Street SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
231.73
-1.65 (-0.71%)
At close: May 7, 2026, 4:00 PM EDT
231.73
0.00 (0.00%)
After-hours: May 7, 2026, 8:00 PM EDT

VLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2026233.66233.66231.71231.73231.73-0.71%6,806
May 6, 2026232.52233.52232.52233.38233.380.80%7,408
May 5, 2026230.91232.13230.81231.51231.510.67%13,411
May 4, 2026231.28231.90229.81229.97229.97-0.77%5,674
May 1, 2026232.72232.73231.76231.76231.76-0.01%4,471
Apr 30, 2026231.15232.22231.04231.77231.771.10%5,730
Apr 29, 2026229.54229.54228.56229.25229.250.04%8,079
Apr 28, 2026228.88229.38228.86229.16229.16-0.05%30,451
Apr 27, 2026228.91230.44228.91229.29229.290.05%9,685
Apr 24, 2026229.22229.24228.78229.16229.16-0.04%3,758
Apr 23, 2026228.74229.88228.51229.26229.260.11%7,455
Apr 22, 2026230.28230.28228.69229.02229.020.11%6,866
Apr 21, 2026230.85230.85228.76228.76228.76-0.31%6,689
Apr 20, 2026229.59229.89229.30229.46229.460.03%7,446
Apr 17, 2026228.09230.32228.00229.39229.390.89%48,076
Apr 16, 2026226.26227.37226.26227.37227.370.61%20,580
Apr 15, 2026226.36226.36225.04226.00226.00-0.01%8,035
Apr 14, 2026224.94226.15224.76226.03226.030.48%11,192
Apr 13, 2026222.54225.00222.54224.95224.950.86%5,357
Apr 10, 2026224.88224.88222.96223.02223.02-0.49%5,091
Apr 9, 2026222.73224.51222.73224.11224.110.68%6,442
Apr 8, 2026223.38223.38221.26222.60222.602.23%23,653
Apr 7, 2026217.66218.15216.67217.75217.750.04%9,072
Apr 6, 2026216.58217.67216.58217.66217.660.45%10,188
Apr 2, 2026214.43216.69214.37216.69216.690.18%19,649
Apr 1, 2026215.36216.91215.36216.30216.300.62%8,477
Mar 31, 2026212.53215.00212.41214.98214.982.04%6,042
Mar 30, 2026213.05213.05209.83210.67210.67-0.42%11,043
Mar 27, 2026213.69213.69211.10211.56211.56-1.13%10,493
Mar 26, 2026216.07216.32213.85213.97213.97-1.03%43,806
Mar 25, 2026216.76217.03215.96216.20216.200.45%12,858
Mar 24, 2026212.90216.20212.90215.24215.240.54%17,872
Mar 23, 2026214.71216.21214.07214.07214.070.62%11,691
Mar 20, 2026214.83214.83212.41212.75211.83-1.28%8,702
Mar 19, 2026214.21216.10214.21215.50214.570.03%65,320
Mar 18, 2026217.09217.64215.43215.43214.50-1.18%3,552
Mar 17, 2026218.29219.10218.00218.00217.060.49%6,308
Mar 16, 2026216.91217.87216.91216.93216.000.75%7,412
Mar 13, 2026216.86217.14215.06215.31214.38-0.12%5,114
Mar 12, 2026217.22217.22215.57215.57214.64-1.16%15,307
Mar 11, 2026218.01218.38217.29218.11217.170.03%7,436
Mar 10, 2026218.39220.31217.57218.05217.11-0.24%6,691
Mar 9, 2026215.34218.66213.90218.57217.630.34%14,547
Mar 6, 2026218.33218.35217.10217.84216.90-1.35%100,450
Mar 5, 2026222.34222.44219.63220.82219.87-1.09%7,032
Mar 4, 2026222.47223.58222.02223.26222.300.63%18,683
Mar 3, 2026220.64222.65218.90221.85220.90-1.14%10,696
Mar 2, 2026223.07224.73222.92224.40223.43-0.04%6,364
Feb 27, 2026223.49224.48222.94224.48223.51-0.11%4,288
Feb 26, 2026224.58224.88223.57224.73223.760.06%4,422