Skip to main content
State Street SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
210.75
+0.48 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed

VLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025210.90211.65210.55210.75210.750.23%6,930
Dec 4, 2025210.04210.61209.87210.27210.27-0.09%6,475
Dec 3, 2025209.53210.58209.53210.46210.460.69%3,175
Dec 2, 2025208.57209.39208.57209.01209.010.03%5,377
Dec 1, 2025208.55210.14208.55208.95208.95-0.55%8,040
Nov 28, 2025209.32210.11209.32210.11210.110.65%2,393
Nov 26, 2025208.28209.45208.28208.75208.750.72%7,804
Nov 25, 2025206.18207.42205.85207.26207.261.28%3,248
Nov 24, 2025203.70204.96203.22204.64204.640.93%7,752
Nov 21, 2025200.65203.82200.33202.76202.761.59%14,583
Nov 20, 2025204.58204.85199.58199.58199.58-1.26%8,735
Nov 19, 2025202.29203.01201.23202.13202.13-0.16%6,047
Nov 18, 2025201.94203.36201.26202.45202.45-0.06%6,692
Nov 17, 2025204.64205.35202.19202.57202.57-1.19%8,264
Nov 14, 2025204.41206.04204.33205.01205.01-0.24%6,632
Nov 13, 2025207.52207.52205.47205.49205.49-1.22%7,073
Nov 12, 2025208.26208.62208.03208.03208.030.23%5,113
Nov 11, 2025206.68207.61206.54207.55207.550.60%4,519
Nov 10, 2025206.34206.52205.06206.31206.310.72%7,759
Nov 7, 2025203.35204.84202.41204.84204.840.73%6,539
Nov 6, 2025204.65205.36203.29203.36203.36-0.87%43,366
Nov 5, 2025204.20205.66204.14205.14205.140.71%4,322
Nov 4, 2025203.30204.65203.30203.69203.69-0.75%4,967
Nov 3, 2025205.88205.88203.56205.23205.23-0.15%8,967
Oct 31, 2025204.97205.82204.65205.54205.540.53%3,930
Oct 30, 2025204.91206.34204.46204.46204.45-0.77%4,939
Oct 29, 2025206.69207.38205.61206.05206.05-0.56%8,209
Oct 28, 2025207.55207.87207.14207.20207.20-0.39%3,583
Oct 27, 2025207.98208.01207.46208.01208.010.64%4,651
Oct 24, 2025206.70207.26206.69206.69206.690.65%10,615
Oct 23, 2025204.92205.72204.92205.36205.360.51%4,203
Oct 22, 2025205.65205.65203.47204.31204.31-0.51%5,615
Oct 21, 2025205.23205.62204.73205.36205.360.30%3,874
Oct 20, 2025203.92204.86203.92204.74204.741.06%6,760
Oct 17, 2025201.69202.77201.69202.60202.600.56%3,346
Oct 16, 2025204.34204.34200.98201.49201.48-1.07%31,808
Oct 15, 2025204.37204.81202.42203.66203.660.34%3,980
Oct 14, 2025201.37203.68201.37202.96202.960.81%2,142
Oct 13, 2025200.10201.66200.10201.33201.331.35%8,660
Oct 10, 2025204.10204.41198.65198.65198.65-2.45%12,177
Oct 9, 2025203.75204.12203.36203.65203.65-0.63%3,781
Oct 8, 2025204.83205.42204.77204.94204.940.26%5,500
Oct 7, 2025205.74205.74204.11204.42204.42-0.46%4,445
Oct 6, 2025206.25206.25205.24205.36205.360.09%7,257
Oct 3, 2025204.89206.20204.89205.18205.180.33%6,792
Oct 2, 2025204.79204.79203.96204.50204.50-0.02%8,408
Oct 1, 2025203.97204.73203.94204.54204.540.21%3,559
Sep 30, 2025203.54204.12202.75204.12204.120.18%4,129
Sep 29, 2025204.35204.35203.38203.76203.76-0.06%5,049
Sep 26, 2025202.81203.92202.81203.89203.890.80%3,185
Sep 25, 2025202.83202.83202.01202.27202.27-0.53%6,438
Sep 24, 2025204.25204.33203.17203.36203.36-0.09%6,608
Sep 23, 2025204.20204.79203.32203.54203.54-9,209
Sep 22, 2025202.75203.55202.48203.53203.53-0.49%5,596
Sep 19, 2025205.35205.35204.12204.54203.58-0.14%18,338
Sep 18, 2025204.00205.06204.00204.83203.870.64%6,356
Sep 17, 2025203.42204.51203.42203.52202.570.08%5,012
Sep 16, 2025203.65203.65202.75203.36202.41-2,994
Sep 15, 2025204.21204.21203.26203.36202.41-0.05%3,553
Sep 12, 2025204.32204.32203.46203.46202.51-0.42%5,017
Sep 11, 2025202.39204.32202.39204.32203.371.17%3,085
Sep 10, 2025202.40202.40201.49201.95201.010.08%22,744
Sep 9, 2025201.88201.88201.49201.80200.850.11%4,714
Sep 8, 2025202.15202.15200.55201.58200.64-0.12%5,732
Sep 5, 2025202.47202.80201.14201.82200.88-0.20%4,528
Sep 4, 2025201.09202.23200.92202.23201.280.97%8,711
Sep 3, 2025200.60200.60199.47200.29199.35-0.02%7,368
Sep 2, 2025199.72200.34199.35200.34199.40-0.48%11,961
Aug 29, 2025201.51201.95200.91201.30200.36-0.25%5,618
Aug 28, 2025200.98201.81200.95201.81200.870.07%8,918
Aug 27, 2025200.95201.66200.95201.66200.720.53%5,067
Aug 26, 2025200.34200.61200.03200.61199.670.13%5,225
Aug 25, 2025201.07201.07200.27200.35199.41-0.40%6,245
Aug 22, 2025198.84201.50198.84201.16200.221.89%6,656
Aug 21, 2025197.09197.79197.09197.42196.50-0.33%3,179
Aug 20, 2025197.58198.21197.28198.08197.15-0.03%5,206
Aug 19, 2025198.44199.30198.05198.13197.200.08%9,041
Aug 18, 2025197.99198.11197.81197.97197.040.07%3,797
Aug 15, 2025199.08199.08197.83197.83196.91-0.27%4,046
Aug 14, 2025197.67198.37197.67198.36197.43-0.10%3,807
Aug 13, 2025197.62198.56197.56198.56197.631.06%7,745
Aug 12, 2025194.83196.48194.83196.48195.571.52%3,616
Aug 11, 2025194.25194.88193.54193.54192.64-0.29%5,104
Aug 8, 2025193.38194.33193.38194.10193.200.73%4,305
Aug 7, 2025194.51194.51192.42192.70191.80-0.25%6,323
Aug 6, 2025192.80193.70192.55193.18192.280.18%4,831
Aug 5, 2025193.43193.43192.49192.83191.930.10%4,758
Aug 4, 2025192.36192.64192.27192.64191.740.97%3,061
Aug 1, 2025191.17191.29190.19190.80189.91-1.43%5,106
Jul 31, 2025194.82195.16193.57193.57192.67-0.74%3,038
Jul 30, 2025195.86196.46194.25195.01194.09-0.59%5,430
Jul 29, 2025196.89196.89195.99196.16195.25-0.27%5,709
Jul 28, 2025197.27197.27196.37196.69195.77-0.30%2,403
Jul 25, 2025197.06197.35196.48197.29196.370.27%4,103
Jul 24, 2025197.96197.96196.71196.76195.84-0.47%3,711
Jul 23, 2025197.01197.69196.43197.69196.770.82%11,145
Jul 22, 2025194.89196.08194.89196.08195.170.87%6,485
Jul 21, 2025195.00195.61194.39194.39193.480.04%6,126
Jul 18, 2025194.72194.72194.00194.31193.40-0.14%3,098
Jul 17, 2025193.36194.74193.36194.58193.670.64%5,903