SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
186.19
+5.03 (2.78%)
At close: May 12, 2025, 4:00 PM
186.19
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
VLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 185.94 | 186.21 | 185.94 | 186.19 | 186.19 | 2.78% | 11,441 |
| May 9, 2025 | 182.18 | 182.18 | 180.77 | 181.16 | 181.16 | -0.01% | 4,654 |
| May 8, 2025 | 180.78 | 182.70 | 180.46 | 181.18 | 181.18 | 0.90% | 8,017 |
| May 7, 2025 | 179.91 | 180.30 | 179.21 | 179.57 | 179.57 | 0.25% | 18,835 |
| May 6, 2025 | 179.18 | 180.01 | 178.92 | 179.11 | 179.11 | -0.50% | 4,519 |
| May 5, 2025 | 180.41 | 181.02 | 180.01 | 180.01 | 180.01 | -0.59% | 8,269 |
| May 2, 2025 | 180.28 | 181.49 | 180.28 | 181.09 | 181.09 | 1.54% | 28,746 |
| May 1, 2025 | 178.52 | 179.71 | 178.25 | 178.34 | 178.34 | 0.19% | 15,080 |
| Apr 30, 2025 | 174.13 | 178.33 | 174.13 | 178.01 | 178.01 | -0.07% | 5,622 |
| Apr 29, 2025 | 176.72 | 178.25 | 176.27 | 178.13 | 178.13 | 0.40% | 3,885 |
| Apr 28, 2025 | 177.42 | 178.00 | 176.09 | 177.41 | 177.41 | 0.33% | 19,849 |
| Apr 25, 2025 | 176.85 | 176.85 | 175.86 | 176.82 | 176.82 | 0.01% | 14,880 |
| Apr 24, 2025 | 174.42 | 176.81 | 174.42 | 176.81 | 176.81 | 1.51% | 7,516 |
| Apr 23, 2025 | 175.71 | 176.74 | 173.78 | 174.19 | 174.19 | 1.19% | 6,029 |
| Apr 22, 2025 | 171.63 | 172.50 | 170.37 | 172.14 | 172.14 | 2.46% | 8,199 |
| Apr 21, 2025 | 169.18 | 169.18 | 166.33 | 168.01 | 168.01 | -1.85% | 24,204 |
| Apr 17, 2025 | 171.51 | 172.76 | 171.18 | 171.18 | 171.18 | 0.33% | 20,069 |
| Apr 16, 2025 | 172.30 | 173.26 | 169.53 | 170.63 | 170.63 | -1.44% | 7,727 |
| Apr 15, 2025 | 173.29 | 174.68 | 173.09 | 173.12 | 173.12 | -0.15% | 6,751 |
| Apr 14, 2025 | 173.79 | 174.49 | 172.39 | 173.38 | 173.38 | 0.99% | 7,825 |
| Apr 11, 2025 | 168.36 | 171.86 | 167.31 | 171.68 | 171.68 | 1.51% | 7,904 |
| Apr 10, 2025 | 170.08 | 170.57 | 166.03 | 169.14 | 169.14 | -3.40% | 20,502 |
| Apr 9, 2025 | 161.42 | 175.09 | 160.27 | 175.09 | 175.09 | 7.86% | 12,591 |
| Apr 8, 2025 | 169.58 | 170.19 | 161.98 | 162.34 | 162.34 | -1.64% | 22,159 |
| Apr 7, 2025 | 161.18 | 169.94 | 159.27 | 165.05 | 165.05 | -0.58% | 35,620 |
| Apr 4, 2025 | 171.69 | 171.69 | 165.70 | 166.01 | 166.01 | -5.87% | 14,082 |
| Apr 3, 2025 | 180.65 | 180.65 | 176.36 | 176.36 | 176.36 | -4.83% | 26,222 |
| Apr 2, 2025 | 182.54 | 185.32 | 182.54 | 185.32 | 185.32 | 0.83% | 6,759 |
| Apr 1, 2025 | 182.92 | 184.20 | 182.57 | 183.80 | 183.80 | -0.01% | 9,958 |
| Mar 31, 2025 | 180.54 | 184.40 | 180.54 | 183.82 | 183.82 | 0.91% | 30,531 |
| Mar 28, 2025 | 183.24 | 183.24 | 181.62 | 182.15 | 182.15 | -1.60% | 10,701 |
| Mar 27, 2025 | 185.06 | 185.79 | 185.01 | 185.12 | 185.12 | -0.21% | 4,838 |
| Mar 26, 2025 | 186.36 | 186.83 | 185.07 | 185.52 | 185.52 | -0.19% | 12,478 |
| Mar 25, 2025 | 186.45 | 186.45 | 185.54 | 185.88 | 185.88 | -0.07% | 6,468 |
| Mar 24, 2025 | 185.67 | 186.07 | 185.08 | 186.00 | 186.00 | 1.08% | 10,993 |
| Mar 21, 2025 | 182.74 | 184.04 | 182.74 | 184.02 | 183.12 | -0.30% | 3,623 |
| Mar 20, 2025 | 185.25 | 185.25 | 184.48 | 184.57 | 183.67 | -0.15% | 4,638 |
| Mar 19, 2025 | 183.50 | 185.56 | 183.50 | 184.84 | 183.94 | 0.90% | 6,699 |
| Mar 18, 2025 | 183.11 | 183.32 | 182.49 | 183.19 | 182.30 | -0.56% | 5,473 |
| Mar 17, 2025 | 183.49 | 184.63 | 183.44 | 184.23 | 183.33 | 1.10% | 7,232 |
| Mar 14, 2025 | 180.14 | 182.22 | 180.14 | 182.22 | 181.33 | 2.00% | 6,477 |
| Mar 13, 2025 | 180.81 | 180.81 | 178.25 | 178.65 | 177.78 | -0.99% | 4,653 |
| Mar 12, 2025 | 181.89 | 181.89 | 180.32 | 180.43 | 179.55 | -0.27% | 3,490 |
| Mar 11, 2025 | 182.58 | 182.58 | 180.22 | 180.91 | 180.03 | -1.09% | 8,552 |
| Mar 10, 2025 | 184.32 | 184.85 | 181.90 | 182.91 | 182.02 | -1.85% | 10,458 |
| Mar 7, 2025 | 184.62 | 186.54 | 183.71 | 186.35 | 185.44 | 0.69% | 6,021 |
| Mar 6, 2025 | 184.68 | 186.35 | 184.10 | 185.08 | 184.18 | -1.01% | 8,959 |
| Mar 5, 2025 | 185.62 | 187.33 | 184.59 | 186.98 | 186.06 | 0.78% | 8,553 |
| Mar 4, 2025 | 186.87 | 187.52 | 185.07 | 185.52 | 184.62 | -1.94% | 7,002 |
| Mar 3, 2025 | 192.54 | 192.90 | 188.51 | 189.19 | 188.27 | -1.27% | 22,164 |