Skip to main content
State Street SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
219.63
-3.63 (-1.63%)
Mar 5, 2026, 2:56 PM EST - Market open

VLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026222.34222.44220.43220.43--1.27%5,801
Mar 4, 2026222.47223.58222.02223.26223.260.63%18,683
Mar 3, 2026220.64222.65218.90221.85221.85-1.14%10,695
Mar 2, 2026223.07224.73222.92224.40224.40-0.04%6,364
Feb 27, 2026223.49224.48222.94224.48224.48-0.11%4,288
Feb 26, 2026224.58224.88223.57224.73224.730.06%4,359
Feb 25, 2026225.02225.08223.48224.60224.600.35%10,074
Feb 24, 2026223.32223.92223.10223.83223.830.60%8,484
Feb 23, 2026225.04225.04221.84222.48222.48-1.18%9,043
Feb 20, 2026223.17225.13223.17225.13225.130.50%5,236
Feb 19, 2026224.57224.57223.21224.02224.02-0.27%7,192
Feb 18, 2026223.75225.17223.75224.63224.630.54%10,855
Feb 17, 2026223.97223.97222.16223.42223.42-0.20%15,357
Feb 13, 2026222.68224.88222.68223.86223.860.50%8,985
Feb 12, 2026227.38227.38222.74222.74222.74-1.40%11,517
Feb 11, 2026226.66226.66225.01225.91225.910.45%11,873
Feb 10, 2026225.74225.77224.86224.91224.91-0.26%14,333
Feb 9, 2026225.07225.91224.45225.50225.50-0.04%9,759
Feb 6, 2026223.64225.58223.61225.58225.581.95%11,389
Feb 5, 2026221.55222.14220.72221.27221.27-0.83%6,675
Feb 4, 2026223.89224.00222.40223.14223.140.30%6,377
Feb 3, 2026221.69223.10220.66222.47222.470.42%4,985
Feb 2, 2026218.85221.89218.85221.55221.551.01%15,533
Jan 30, 2026219.68219.68218.28219.33219.33-0.08%12,324
Jan 29, 2026219.56219.56217.48219.51219.510.39%42,638
Jan 28, 2026218.91219.54218.04218.65218.650.05%47,145
Jan 27, 2026218.40218.78218.14218.54218.540.08%17,882
Jan 26, 2026218.46218.67218.06218.37218.370.26%17,713
Jan 23, 2026218.62218.62217.20217.81217.81-0.54%8,450
Jan 22, 2026219.72220.06218.87219.00219.000.32%12,795
Jan 21, 2026215.89218.76215.89218.30218.301.57%29,667
Jan 20, 2026215.82217.03214.74214.93214.93-1.48%8,602
Jan 16, 2026218.97218.97217.89218.17218.17-0.18%9,906
Jan 15, 2026218.80219.61218.50218.55218.550.37%60,195
Jan 14, 2026217.61217.75216.98217.75217.750.16%8,503
Jan 13, 2026218.04218.55216.91217.40217.40-0.10%13,073
Jan 12, 2026216.62217.61216.62217.61217.61-0.04%6,565
Jan 9, 2026216.96217.93216.96217.71217.710.66%7,963
Jan 8, 2026214.32216.52214.32216.28216.280.88%5,272
Jan 7, 2026216.40216.40214.34214.39214.39-0.93%10,266
Jan 6, 2026214.45216.61214.45216.41216.410.91%5,032
Jan 5, 2026213.34215.06213.34214.47214.471.14%10,989
Jan 2, 2026210.89212.44210.48212.06212.060.68%9,912
Dec 31, 2025211.94211.94210.64210.64210.64-0.67%4,524
Dec 30, 2025212.50212.50211.99212.07212.07-0.02%9,811
Dec 29, 2025212.61212.61211.86212.12212.12-0.27%6,370
Dec 26, 2025212.68212.78212.25212.68212.68-0.05%3,708
Dec 24, 2025212.36213.03212.01212.78212.780.45%9,216
Dec 23, 2025212.00212.03211.68211.84211.840.03%6,704
Dec 22, 2025211.29211.94211.29211.78211.780.13%4,189
Dec 19, 2025210.85211.99210.85211.50210.510.45%9,014
Dec 18, 2025211.41212.11210.26210.55209.570.25%4,757
Dec 17, 2025211.57211.58210.02210.02209.04-0.50%4,723
Dec 16, 2025211.28211.58210.03211.08210.09-0.64%7,741
Dec 15, 2025213.65213.65211.73212.44211.450.05%7,602
Dec 12, 2025214.48214.48212.09212.32211.33-0.66%3,571
Dec 11, 2025212.23213.90212.23213.74212.740.52%3,970
Dec 10, 2025210.41212.77210.25212.63211.641.41%4,211
Dec 9, 2025210.15210.85209.67209.67208.690.01%16,719
Dec 8, 2025210.82210.82209.58209.65208.67-0.52%4,130
Dec 5, 2025210.90211.65210.55210.75209.760.23%6,930
Dec 4, 2025210.04210.61209.87210.27209.29-0.09%6,475
Dec 3, 2025209.53210.58209.53210.46209.480.69%3,175
Dec 2, 2025208.57209.39208.57209.01208.040.03%5,377
Dec 1, 2025208.55210.14208.55208.95207.97-0.55%8,040
Nov 28, 2025209.32210.11209.32210.11209.130.65%2,395
Nov 26, 2025208.28209.45208.28208.75207.780.72%7,804
Nov 25, 2025206.18207.42205.85207.26206.301.28%3,248
Nov 24, 2025203.70204.96203.22204.64203.690.93%7,752
Nov 21, 2025200.65203.82200.33202.76201.821.59%14,583
Nov 20, 2025204.58204.85199.58199.58198.65-1.26%8,735
Nov 19, 2025202.29203.01201.23202.13201.19-0.16%6,047
Nov 18, 2025201.94203.36201.26202.45201.51-0.06%6,692
Nov 17, 2025204.64205.35202.19202.57201.62-1.19%8,264
Nov 14, 2025204.41206.04204.33205.01204.05-0.24%6,632
Nov 13, 2025207.52207.52205.47205.49204.54-1.22%7,073
Nov 12, 2025208.26208.62208.03208.03207.060.23%5,113
Nov 11, 2025206.68207.61206.54207.55206.580.60%4,519
Nov 10, 2025206.34206.52205.06206.31205.350.72%7,759
Nov 7, 2025203.35204.84202.41204.84203.880.73%6,539
Nov 6, 2025204.65205.36203.29203.36202.41-0.87%43,366
Nov 5, 2025204.20205.66204.14205.14204.190.71%4,322
Nov 4, 2025203.30204.65203.30203.69202.74-0.75%4,967
Nov 3, 2025205.88205.88203.56205.23204.27-0.15%8,967
Oct 31, 2025204.97205.82204.65205.54204.590.53%3,930
Oct 30, 2025204.91206.34204.46204.46203.50-0.77%4,939
Oct 29, 2025206.69207.38205.61206.05205.09-0.56%8,209
Oct 28, 2025207.55207.87207.14207.20206.24-0.39%3,583
Oct 27, 2025207.98208.01207.46208.01207.040.64%4,651
Oct 24, 2025206.70207.26206.69206.69205.720.65%10,615
Oct 23, 2025204.92205.72204.92205.36204.400.51%4,203
Oct 22, 2025205.65205.65203.47204.31203.36-0.51%5,615
Oct 21, 2025205.23205.62204.73205.36204.400.30%3,874
Oct 20, 2025203.92204.86203.92204.74203.791.06%6,760
Oct 17, 2025201.69202.77201.69202.60201.660.56%3,346
Oct 16, 2025204.34204.34200.98201.49200.54-1.07%31,808
Oct 15, 2025204.37204.81202.42203.66202.710.34%3,980
Oct 14, 2025201.37203.68201.37202.96202.020.81%2,142
Oct 13, 2025200.10201.66200.10201.33200.391.35%8,660
Oct 10, 2025204.10204.41198.65198.65197.73-2.45%12,177