Skip to main content
SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
198.36
-0.20 (-0.10%)
At close: Aug 14, 2025, 4:00 PM
198.36
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT

VLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025197.67198.37197.67198.36--0.10%3,806
Aug 13, 2025197.62198.56197.56198.56198.561.06%7,745
Aug 12, 2025194.83196.48194.83196.48196.481.52%3,616
Aug 11, 2025194.25194.88193.54193.54193.54-0.29%5,104
Aug 8, 2025193.38194.33193.38194.10194.100.73%4,305
Aug 7, 2025194.51194.51192.42192.70192.70-0.25%6,323
Aug 6, 2025192.80193.70192.55193.18193.180.18%4,831
Aug 5, 2025193.43193.43192.49192.83192.830.10%4,758
Aug 4, 2025192.36192.64192.27192.64192.640.97%3,061
Aug 1, 2025191.17191.29190.19190.80190.80-1.43%5,106
Jul 31, 2025194.82195.16193.57193.57193.57-0.74%3,038
Jul 30, 2025195.86196.46194.25195.01195.01-0.59%5,430
Jul 29, 2025196.89196.89195.99196.16196.16-0.27%5,709
Jul 28, 2025197.27197.27196.37196.69196.69-0.30%2,403
Jul 25, 2025197.06197.35196.48197.29197.290.27%4,103
Jul 24, 2025197.96197.96196.71196.76196.76-0.47%3,711
Jul 23, 2025197.01197.69196.43197.69197.690.82%11,145
Jul 22, 2025194.89196.08194.89196.08196.080.87%6,485
Jul 21, 2025195.00195.61194.39194.39194.390.04%6,126
Jul 18, 2025194.72194.72194.00194.31194.31-0.14%3,098
Jul 17, 2025193.36194.74193.36194.58194.580.64%5,903
Jul 16, 2025193.86193.86192.01193.34193.340.08%3,859
Jul 15, 2025195.26195.26193.18193.18193.18-1.13%7,015
Jul 14, 2025194.92195.38194.75195.38195.380.07%8,558
Jul 11, 2025195.65195.65194.95195.25195.25-0.56%3,655
Jul 10, 2025195.26196.67195.02196.35196.350.67%10,511
Jul 9, 2025195.24195.24194.37195.05195.050.29%60,066
Jul 8, 2025194.41194.91194.23194.49194.490.19%5,428
Jul 7, 2025195.34195.65193.16194.13194.13-0.87%7,085
Jul 3, 2025195.15196.00195.15195.84195.840.59%2,996
Jul 2, 2025193.70194.78193.37194.70194.700.30%8,926
Jul 1, 2025191.83194.55191.83194.13194.131.03%5,660
Jun 30, 2025191.69192.19191.69192.15192.150.41%4,158
Jun 27, 2025191.33191.81190.67191.37191.370.38%3,255
Jun 26, 2025189.14190.66189.14190.64190.641.01%6,340
Jun 25, 2025190.20190.20188.64188.74188.74-0.56%6,222
Jun 24, 2025188.86189.90188.86189.80189.800.94%8,307
Jun 23, 2025187.47188.04187.17188.04188.040.11%3,615
Jun 20, 2025188.91188.91187.51187.84186.870.05%4,693
Jun 18, 2025187.85188.55187.75187.75186.790.13%3,239
Jun 17, 2025188.56188.73187.49187.50186.54-0.77%9,776
Jun 16, 2025188.36189.48188.36188.96187.990.86%3,665
Jun 13, 2025187.89188.83187.20187.35186.39-1.04%5,018
Jun 12, 2025188.06189.32188.06189.32188.350.25%7,878
Jun 11, 2025189.84189.93188.53188.84187.87-0.36%7,340
Jun 10, 2025188.88189.71188.52189.52188.550.70%14,558
Jun 9, 2025188.05188.95187.87188.21187.240.25%16,541
Jun 6, 2025187.36187.73187.06187.73186.771.21%2,687
Jun 5, 2025186.21186.71184.92185.48184.53-0.33%3,564
Jun 4, 2025186.95187.22186.09186.09185.13-0.42%67,631