Skip to main content
logo
State Street SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
240.90
+1.31 (0.55%)
Oct 2, 2026, 4:00 PM EDT - Market closed

VLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026240.85241.29240.43240.90240.900.55%6,531
Oct 1, 2026239.34239.66237.79239.59239.590.25%8,033
Sep 30, 2026240.49240.61238.98238.99238.99-0.43%5,995
Sep 29, 2026240.07240.58239.32240.02240.02-0.25%7,729
Sep 28, 2026242.41242.41240.40240.63240.63-0.88%32,476
Sep 25, 2026241.89243.00241.79242.77242.770.47%8,505
Sep 24, 2026241.10242.16241.10241.62241.62-0.17%5,740
Sep 23, 2026243.97243.97242.03242.03242.03-0.68%7,130
Sep 22, 2026244.20244.35243.69243.69243.69-0.34%6,576
Sep 21, 2026244.20245.09243.93244.52244.510.59%7,712
Sep 18, 2026244.82244.82243.81244.13243.08-0.50%5,587
Sep 17, 2026245.93245.93245.32245.35244.290.60%7,765
Sep 16, 2026246.21246.27242.99243.89242.84-0.85%5,753
Sep 15, 2026246.67246.67245.67245.98244.92-0.36%12,736
Sep 14, 2026247.21247.34246.46246.87245.81-0.12%5,267
Sep 11, 2026247.07247.38247.02247.16246.090.87%3,706
Sep 10, 2026246.54246.54244.93245.03243.97-0.48%6,568
Sep 9, 2026247.70247.70246.21246.21245.15-0.47%6,013
Sep 8, 2026248.32248.50247.37247.37246.30-0.75%4,463
Sep 4, 2026249.07249.68249.07249.24248.16-0.37%3,796
Sep 3, 2026249.08250.37249.08250.17249.090.82%5,062
Sep 2, 2026247.11248.48247.11248.13247.060.79%4,251
Sep 1, 2026246.75247.12246.02246.18245.12-0.46%6,727
Aug 31, 2026247.27247.38247.04247.33246.26-0.43%66,869
Aug 28, 2026249.17249.45247.97248.39247.320.10%4,110
Aug 27, 2026248.36248.50247.45248.16247.09-0.36%5,551
Aug 26, 2026248.23249.27248.23249.06247.990.19%8,774
Aug 25, 2026247.85248.58247.85248.58247.510.06%6,093
Aug 24, 2026247.95248.44247.89248.44247.370.17%4,592
Aug 21, 2026248.03248.11247.86248.02246.950.51%3,669
Aug 20, 2026247.80247.89246.76246.77245.71-0.71%5,366
Aug 19, 2026249.75249.95248.42248.53247.460.23%5,368
Aug 18, 2026248.80249.08247.91247.95246.88-0.34%18,909
Aug 17, 2026249.92249.92248.79248.79247.72-0.73%5,744
Aug 14, 2026250.97250.97250.60250.62249.540.09%2,919
Aug 13, 2026249.77250.39249.72250.39249.310.65%4,429
Aug 12, 2026248.84249.02248.00248.77247.700.19%8,259
Aug 11, 2026248.42249.28248.29248.29247.22-0.02%3,305
Aug 10, 2026247.91248.74247.91248.34247.260.21%5,929
Aug 7, 2026246.83248.15246.83247.81246.740.43%9,192
Aug 6, 2026249.03249.03246.61246.76245.69-0.35%5,383
Aug 5, 2026249.65249.65247.30247.63246.56-0.36%6,329
Aug 4, 2026245.33248.90245.33248.51247.441.12%3,215
Aug 3, 2026244.24245.76244.24245.76244.701.00%5,359
Jul 31, 2026243.16243.64241.54243.34242.290.42%6,833
Jul 30, 2026241.67242.32240.21242.31241.270.44%7,264
Jul 29, 2026243.02243.02241.16241.26240.22-1.14%6,166
Jul 28, 2026242.41244.14242.41244.03242.980.85%8,402
Jul 27, 2026242.52242.52241.81241.97240.930.42%4,658
Jul 24, 2026239.66241.82239.66240.95239.910.68%8,481