Skip to main content
logo
State Street SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
238.71
+0.50 (0.21%)
At close: Jul 1, 2026, 4:00 PM EDT
238.71
0.00 (0.00%)
After-hours: Jul 1, 2026, 8:00 PM EDT

VLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 2026237.77239.94237.77238.71238.710.21%28,517
Jun 30, 2026238.02238.65237.87238.21238.21-0.02%8,575
Jun 29, 2026238.28239.02237.88238.26238.250.16%3,465
Jun 26, 2026236.33238.26236.33237.88237.880.51%5,591
Jun 25, 2026238.04238.47236.47236.67236.670.24%20,625
Jun 24, 2026236.56237.53235.89236.11236.11-7,776
Jun 23, 2026235.69236.53235.69236.12236.12-0.12%6,010
Jun 22, 2026236.75237.51236.02236.41236.410.07%16,108
Jun 18, 2026237.55237.83237.09237.25236.240.39%4,578
Jun 17, 2026239.72239.80236.19236.33235.32-1.54%4,853
Jun 16, 2026241.10241.21239.92240.03239.00-0.17%4,583
Jun 15, 2026241.14241.63240.43240.43239.400.36%11,723
Jun 12, 2026238.44240.05238.44239.56238.530.76%5,792
Jun 11, 2026235.71238.01235.04237.74236.721.19%9,775
Jun 10, 2026236.22236.70234.94234.94233.94-0.72%3,400
Jun 9, 2026237.44237.44234.60236.65235.630.22%5,823
Jun 8, 2026236.65237.35235.89236.13235.120.05%4,332
Jun 5, 2026238.43238.43235.76236.01234.99-1.15%6,266
Jun 4, 2026237.55238.90237.55238.76237.740.76%6,215
Jun 3, 2026237.16237.67236.88236.97235.95-0.49%8,655
Jun 2, 2026237.81238.37237.20238.13237.110.17%3,664
Jun 1, 2026237.91238.08237.33237.74236.72-4,331
May 29, 2026237.38238.08237.38237.73236.710.15%5,747
May 28, 2026236.95237.49236.95237.38236.360.34%9,075
May 27, 2026236.24237.30236.24236.56235.550.06%5,396
May 26, 2026236.39236.49236.14236.42235.400.28%5,923
May 22, 2026234.97236.15234.97235.75234.740.79%4,544
May 21, 2026232.60234.12232.03233.91232.900.19%5,329
May 20, 2026232.48233.64232.48233.46232.460.87%4,564
May 19, 2026231.65232.38231.44231.44230.45-0.51%8,470
May 18, 2026231.68232.63231.55232.63231.630.58%4,730
May 15, 2026232.14232.14231.29231.29230.30-0.86%2,275
May 14, 2026232.80233.74232.80233.29232.290.36%9,811
May 13, 2026232.12232.68231.70232.45231.45-0.06%6,602
May 12, 2026232.65232.65230.99232.60231.600.15%3,778
May 11, 2026233.31233.31232.05232.25231.25-0.24%9,591
May 8, 2026232.71233.36232.33232.82231.820.47%4,776
May 7, 2026233.66233.66231.71231.73230.74-0.71%6,806
May 6, 2026232.52233.52232.52233.38232.380.80%7,408
May 5, 2026230.91232.13230.81231.51230.520.67%13,411
May 4, 2026231.28231.90229.81229.97228.98-0.77%5,674
May 1, 2026232.72232.73231.76231.76230.76-0.01%4,471
Apr 30, 2026231.15232.22231.04231.77230.781.10%5,732
Apr 29, 2026229.54229.54228.56229.25228.270.04%8,079
Apr 28, 2026228.88229.38228.86229.16228.18-0.05%30,451
Apr 27, 2026228.91230.44228.91229.29228.300.05%9,685
Apr 24, 2026229.22229.24228.78229.16228.18-0.04%3,758
Apr 23, 2026228.74229.88228.51229.26228.280.11%7,455
Apr 22, 2026230.28230.28228.69229.02228.040.11%6,866
Apr 21, 2026230.85230.85228.76228.76227.78-0.31%6,689