Skip to main content
logo
State Street SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
243.34
+1.03 (0.42%)
Jul 31, 2026, 4:00 PM EDT - Market closed

VLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026243.16243.64241.54243.34243.340.42%6,833
Jul 30, 2026241.67242.32240.21242.31242.310.44%7,264
Jul 29, 2026243.02243.02241.16241.26241.26-1.14%6,163
Jul 28, 2026242.41244.14242.41244.03244.030.85%8,402
Jul 27, 2026242.52242.52241.81241.97241.970.42%4,657
Jul 24, 2026239.66241.82239.66240.95240.950.68%8,480
Jul 23, 2026241.20241.20238.96239.33239.33-1.01%6,058
Jul 22, 2026242.28242.62241.52241.77241.770.05%2,691
Jul 21, 2026240.41241.80240.41241.64241.640.66%4,829
Jul 20, 2026242.04242.04240.06240.06240.06-0.45%5,673
Jul 17, 2026241.25242.43241.14241.14241.14-0.47%3,823
Jul 16, 2026241.38242.53241.38242.27242.270.50%2,379
Jul 15, 2026241.56242.02240.92241.06241.060.01%5,731
Jul 14, 2026241.18241.91240.82241.03241.03-0.13%5,359
Jul 13, 2026241.27242.34241.27241.35241.350.08%5,267
Jul 10, 2026241.82241.82240.83241.15241.150.46%9,969
Jul 9, 2026239.60240.34239.60240.06240.060.57%3,733
Jul 8, 2026238.66238.99238.25238.69238.69-0.84%5,192
Jul 7, 2026241.06241.98240.62240.70240.700.10%3,922
Jul 6, 2026240.07240.63239.95240.46240.460.30%5,070
Jul 2, 2026240.08240.08238.15239.74239.740.43%6,423
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