Skip to main content
State Street SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
229.16
-0.13 (-0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
229.16
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

VLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026228.88229.38228.86229.16229.16-0.05%30,451
Apr 27, 2026228.91230.44228.91229.29229.290.05%9,685
Apr 24, 2026229.22229.24228.78229.16229.16-0.04%3,758
Apr 23, 2026228.74229.88228.51229.26229.260.11%7,455
Apr 22, 2026230.28230.28228.69229.02229.020.11%6,866
Apr 21, 2026230.85230.85228.76228.76228.76-0.31%6,689
Apr 20, 2026229.59229.89229.30229.46229.460.03%7,446
Apr 17, 2026228.09230.32228.00229.39229.390.89%48,076
Apr 16, 2026226.26227.37226.26227.37227.370.61%20,580
Apr 15, 2026226.36226.36225.04226.00226.00-0.01%8,035
Apr 14, 2026224.94226.15224.76226.03226.030.48%11,192
Apr 13, 2026222.54225.00222.54224.95224.950.86%5,357
Apr 10, 2026224.88224.88222.96223.02223.02-0.49%5,091
Apr 9, 2026222.73224.51222.73224.11224.110.68%6,442
Apr 8, 2026223.38223.38221.26222.60222.602.23%23,653
Apr 7, 2026217.66218.15216.67217.75217.750.04%9,072
Apr 6, 2026216.58217.67216.58217.66217.660.45%10,188
Apr 2, 2026214.43216.69214.37216.69216.690.18%19,649
Apr 1, 2026215.36216.91215.36216.30216.300.62%8,477
Mar 31, 2026212.53215.00212.41214.98214.982.04%6,042
Mar 30, 2026213.05213.05209.83210.67210.67-0.42%11,043
Mar 27, 2026213.69213.69211.10211.56211.56-1.13%10,493
Mar 26, 2026216.07216.32213.85213.97213.97-1.03%43,806
Mar 25, 2026216.76217.03215.96216.20216.200.45%12,858
Mar 24, 2026212.90216.20212.90215.24215.240.54%17,872
Mar 23, 2026214.71216.21214.07214.07214.070.62%11,691
Mar 20, 2026214.83214.83212.41212.75211.83-1.28%8,702
Mar 19, 2026214.21216.10214.21215.50214.570.03%65,320
Mar 18, 2026217.09217.64215.43215.43214.50-1.18%3,552
Mar 17, 2026218.29219.10218.00218.00217.060.49%6,308
Mar 16, 2026216.91217.87216.91216.93216.000.75%7,412
Mar 13, 2026216.86217.14215.06215.31214.38-0.12%5,114
Mar 12, 2026217.22217.22215.57215.57214.64-1.16%15,307
Mar 11, 2026218.01218.38217.29218.11217.170.03%7,436
Mar 10, 2026218.39220.31217.57218.05217.11-0.24%6,691
Mar 9, 2026215.34218.66213.90218.57217.630.34%14,547
Mar 6, 2026218.33218.35217.10217.84216.90-1.35%100,450
Mar 5, 2026222.34222.44219.63220.82219.87-1.09%7,032
Mar 4, 2026222.47223.58222.02223.26222.300.63%18,683
Mar 3, 2026220.64222.65218.90221.85220.90-1.14%10,696
Mar 2, 2026223.07224.73222.92224.40223.43-0.04%6,364
Feb 27, 2026223.49224.48222.94224.48223.51-0.11%4,288
Feb 26, 2026224.58224.88223.57224.73223.760.06%4,422
Feb 25, 2026225.02225.08223.48224.60223.630.35%10,074
Feb 24, 2026223.32223.92223.10223.83222.860.60%8,484
Feb 23, 2026225.04225.04221.84222.48221.52-1.18%9,043
Feb 20, 2026223.17225.13223.17225.13224.160.50%5,240
Feb 19, 2026224.57224.57223.21224.02223.05-0.27%7,192
Feb 18, 2026223.75225.17223.75224.63223.660.54%10,855
Feb 17, 2026223.97223.97222.16223.42222.46-0.20%15,357
Feb 13, 2026222.68224.88222.68223.86222.900.50%8,985
Feb 12, 2026227.38227.38222.74222.74221.78-1.40%11,517
Feb 11, 2026226.66226.66225.01225.91224.940.45%11,873
Feb 10, 2026225.74225.77224.86224.91223.94-0.26%14,333
Feb 9, 2026225.07225.91224.45225.50224.53-0.04%9,759
Feb 6, 2026223.64225.58223.61225.58224.611.95%11,389
Feb 5, 2026221.55222.14220.72221.27220.32-0.83%6,744
Feb 4, 2026223.89224.00222.40223.14222.170.30%6,377
Feb 3, 2026221.69223.10220.66222.47221.510.42%4,990
Feb 2, 2026218.85221.89218.85221.55220.601.01%15,533
Jan 30, 2026219.68219.68218.28219.33218.38-0.08%12,324
Jan 29, 2026219.56219.56217.48219.51218.560.39%42,638
Jan 28, 2026218.91219.54218.04218.65217.710.05%47,146
Jan 27, 2026218.40218.78218.14218.54217.600.08%17,882
Jan 26, 2026218.46218.67218.06218.37217.430.26%17,713
Jan 23, 2026218.62218.62217.20217.81216.87-0.54%8,474
Jan 22, 2026219.72220.06218.87219.00218.060.32%12,795
Jan 21, 2026215.89218.76215.89218.30217.361.57%29,667
Jan 20, 2026215.82217.03214.74214.93214.00-1.48%8,603
Jan 16, 2026218.97218.97217.89218.17217.23-0.18%9,911
Jan 15, 2026218.80219.61218.50218.55217.610.37%60,196
Jan 14, 2026217.61217.75216.98217.75216.810.16%8,547
Jan 13, 2026218.04218.55216.91217.40216.46-0.10%13,073
Jan 12, 2026216.62217.61216.62217.61216.67-0.04%6,565
Jan 9, 2026216.96217.93216.96217.71216.770.66%7,963
Jan 8, 2026214.32216.52214.32216.28215.350.88%5,275
Jan 7, 2026216.40216.40214.34214.39213.47-0.93%10,266
Jan 6, 2026214.45216.61214.45216.41215.480.91%5,032
Jan 5, 2026213.34215.06213.34214.47213.541.14%10,989
Jan 2, 2026210.89212.44210.48212.06211.150.68%9,913
Dec 31, 2025211.94211.94210.64210.64209.73-0.67%4,524
Dec 30, 2025212.50212.50211.99212.07211.15-0.02%9,811
Dec 29, 2025212.61212.61211.86212.12211.20-0.27%6,384
Dec 26, 2025212.68212.78212.25212.68211.77-0.05%3,708
Dec 24, 2025212.36213.03212.01212.78211.870.45%9,216
Dec 23, 2025212.00212.03211.68211.84210.930.03%6,704
Dec 22, 2025211.29211.94211.29211.78210.860.13%4,189
Dec 19, 2025210.85211.99210.85211.50209.610.45%9,014
Dec 18, 2025211.41212.11210.26210.55208.660.25%4,757
Dec 17, 2025211.57211.58210.02210.02208.14-0.50%4,723
Dec 16, 2025211.28211.58210.03211.08209.19-0.64%7,741
Dec 15, 2025213.65213.65211.73212.44210.540.05%7,602
Dec 12, 2025214.48214.48212.09212.32210.42-0.66%3,571
Dec 11, 2025212.23213.90212.23213.74211.820.52%3,970
Dec 10, 2025210.41212.77210.25212.63210.731.41%4,211
Dec 9, 2025210.15210.85209.67209.67207.790.01%16,719
Dec 8, 2025210.82210.82209.58209.65207.77-0.52%4,130
Dec 5, 2025210.90211.65210.55210.75208.860.23%6,930
Dec 4, 2025210.04210.61209.87210.27208.39-0.09%6,475
Dec 3, 2025209.53210.58209.53210.46208.580.69%3,175