SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
203.89
+1.62 (0.80%)
Sep 26, 2025, 4:00 PM EDT - Market closed
VLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 202.81 | 203.92 | 202.81 | 203.89 | 203.89 | 0.80% | 3,166 |
| Sep 25, 2025 | 202.83 | 202.83 | 202.01 | 202.27 | 202.27 | -0.53% | 6,438 |
| Sep 24, 2025 | 204.25 | 204.33 | 203.17 | 203.36 | 203.36 | -0.09% | 6,608 |
| Sep 23, 2025 | 204.20 | 204.79 | 203.32 | 203.54 | 203.54 | - | 9,209 |
| Sep 22, 2025 | 202.75 | 203.55 | 202.48 | 203.53 | 203.53 | -0.49% | 5,596 |
| Sep 19, 2025 | 205.35 | 205.35 | 204.12 | 204.54 | 203.58 | -0.14% | 18,338 |
| Sep 18, 2025 | 204.00 | 205.06 | 204.00 | 204.83 | 203.87 | 0.64% | 6,356 |
| Sep 17, 2025 | 203.42 | 204.51 | 203.42 | 203.52 | 202.57 | 0.08% | 5,012 |
| Sep 16, 2025 | 203.65 | 203.65 | 202.75 | 203.36 | 202.41 | - | 2,994 |
| Sep 15, 2025 | 204.21 | 204.21 | 203.26 | 203.36 | 202.41 | -0.05% | 3,553 |
| Sep 12, 2025 | 204.32 | 204.32 | 203.46 | 203.46 | 202.51 | -0.42% | 5,017 |
| Sep 11, 2025 | 202.39 | 204.32 | 202.39 | 204.32 | 203.37 | 1.17% | 3,085 |
| Sep 10, 2025 | 202.40 | 202.40 | 201.49 | 201.95 | 201.01 | 0.08% | 22,744 |
| Sep 9, 2025 | 201.88 | 201.88 | 201.49 | 201.80 | 200.85 | 0.11% | 4,714 |
| Sep 8, 2025 | 202.15 | 202.15 | 200.55 | 201.58 | 200.64 | -0.12% | 5,732 |
| Sep 5, 2025 | 202.47 | 202.80 | 201.14 | 201.82 | 200.88 | -0.20% | 4,528 |
| Sep 4, 2025 | 201.09 | 202.23 | 200.92 | 202.23 | 201.28 | 0.97% | 8,711 |
| Sep 3, 2025 | 200.60 | 200.60 | 199.47 | 200.29 | 199.35 | -0.02% | 7,368 |
| Sep 2, 2025 | 199.72 | 200.34 | 199.35 | 200.34 | 199.40 | -0.48% | 11,961 |
| Aug 29, 2025 | 201.51 | 201.95 | 200.91 | 201.30 | 200.36 | -0.25% | 5,618 |
| Aug 28, 2025 | 200.98 | 201.81 | 200.95 | 201.81 | 200.87 | 0.07% | 8,918 |
| Aug 27, 2025 | 200.95 | 201.66 | 200.95 | 201.66 | 200.72 | 0.53% | 5,067 |
| Aug 26, 2025 | 200.34 | 200.61 | 200.03 | 200.61 | 199.67 | 0.13% | 5,225 |
| Aug 25, 2025 | 201.07 | 201.07 | 200.27 | 200.35 | 199.42 | -0.40% | 6,245 |
| Aug 22, 2025 | 198.84 | 201.50 | 198.84 | 201.16 | 200.22 | 1.89% | 6,656 |
| Aug 21, 2025 | 197.09 | 197.79 | 197.09 | 197.42 | 196.50 | -0.33% | 3,179 |
| Aug 20, 2025 | 197.58 | 198.21 | 197.28 | 198.08 | 197.15 | -0.03% | 5,206 |
| Aug 19, 2025 | 198.44 | 199.30 | 198.05 | 198.13 | 197.21 | 0.08% | 9,041 |
| Aug 18, 2025 | 197.99 | 198.11 | 197.81 | 197.97 | 197.05 | 0.07% | 3,797 |
| Aug 15, 2025 | 199.08 | 199.08 | 197.83 | 197.83 | 196.91 | -0.27% | 4,046 |
| Aug 14, 2025 | 197.67 | 198.37 | 197.67 | 198.36 | 197.44 | -0.10% | 3,807 |
| Aug 13, 2025 | 197.62 | 198.56 | 197.56 | 198.56 | 197.63 | 1.06% | 7,745 |
| Aug 12, 2025 | 194.83 | 196.48 | 194.83 | 196.48 | 195.57 | 1.52% | 3,616 |
| Aug 11, 2025 | 194.25 | 194.88 | 193.54 | 193.54 | 192.64 | -0.29% | 5,104 |
| Aug 8, 2025 | 193.38 | 194.33 | 193.38 | 194.10 | 193.20 | 0.73% | 4,305 |
| Aug 7, 2025 | 194.51 | 194.51 | 192.42 | 192.70 | 191.80 | -0.25% | 6,323 |
| Aug 6, 2025 | 192.80 | 193.70 | 192.55 | 193.18 | 192.28 | 0.18% | 4,831 |
| Aug 5, 2025 | 193.43 | 193.43 | 192.49 | 192.83 | 191.93 | 0.10% | 4,758 |
| Aug 4, 2025 | 192.36 | 192.64 | 192.27 | 192.64 | 191.74 | 0.97% | 3,061 |
| Aug 1, 2025 | 191.17 | 191.29 | 190.19 | 190.80 | 189.91 | -1.43% | 5,106 |
| Jul 31, 2025 | 194.82 | 195.16 | 193.57 | 193.57 | 192.67 | -0.74% | 3,038 |
| Jul 30, 2025 | 195.86 | 196.46 | 194.25 | 195.01 | 194.09 | -0.59% | 5,430 |
| Jul 29, 2025 | 196.89 | 196.89 | 195.99 | 196.16 | 195.25 | -0.27% | 5,709 |
| Jul 28, 2025 | 197.27 | 197.27 | 196.37 | 196.69 | 195.77 | -0.30% | 2,403 |
| Jul 25, 2025 | 197.06 | 197.35 | 196.48 | 197.29 | 196.37 | 0.27% | 4,103 |
| Jul 24, 2025 | 197.96 | 197.96 | 196.71 | 196.76 | 195.84 | -0.47% | 3,711 |
| Jul 23, 2025 | 197.01 | 197.69 | 196.43 | 197.69 | 196.77 | 0.82% | 11,145 |
| Jul 22, 2025 | 194.89 | 196.08 | 194.89 | 196.08 | 195.17 | 0.87% | 6,485 |
| Jul 21, 2025 | 195.00 | 195.61 | 194.39 | 194.39 | 193.48 | 0.04% | 6,126 |
| Jul 18, 2025 | 194.72 | 194.72 | 194.00 | 194.31 | 193.40 | -0.14% | 3,098 |