Skip to main content
State Street SPDR S&P 1500 Value Tilt ETF (VLU)
NYSEARCA: VLU · Real-Time Price · USD
237.88
+1.21 (0.51%)
Jun 26, 2026, 4:00 PM EDT - Market closed

VLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026236.33238.26236.33237.88237.880.51%5,591
Jun 25, 2026238.04238.47236.47236.67236.670.24%20,625
Jun 24, 2026236.56237.53235.89236.11236.11-7,776
Jun 23, 2026235.69236.53235.69236.12236.12-0.12%6,010
Jun 22, 2026236.75237.51236.02236.41236.410.07%16,108
Jun 18, 2026237.55237.83237.09237.25236.240.39%4,578
Jun 17, 2026239.72239.80236.19236.33235.32-1.54%4,853
Jun 16, 2026241.10241.21239.92240.03239.00-0.17%4,583
Jun 15, 2026241.14241.63240.43240.43239.400.36%11,723
Jun 12, 2026238.44240.05238.44239.56238.530.76%5,792
Jun 11, 2026235.71238.01235.04237.74236.721.19%9,775
Jun 10, 2026236.22236.70234.94234.94233.94-0.72%3,400
Jun 9, 2026237.44237.44234.60236.65235.630.22%5,823
Jun 8, 2026236.65237.35235.89236.13235.120.05%4,332
Jun 5, 2026238.43238.43235.76236.01234.99-1.15%6,266
Jun 4, 2026237.55238.90237.55238.76237.740.76%6,215
Jun 3, 2026237.16237.67236.88236.97235.95-0.49%8,655
Jun 2, 2026237.81238.37237.20238.13237.110.17%3,664
Jun 1, 2026237.91238.08237.33237.74236.72-4,331
May 29, 2026237.38238.08237.38237.73236.710.15%5,747
May 28, 2026236.95237.49236.95237.38236.360.34%9,075
May 27, 2026236.24237.30236.24236.56235.550.06%5,396
May 26, 2026236.39236.49236.14236.42235.400.28%5,923
May 22, 2026234.97236.15234.97235.75234.740.79%4,544
May 21, 2026232.60234.12232.03233.91232.900.19%5,329
May 20, 2026232.48233.64232.48233.46232.460.87%4,564
May 19, 2026231.65232.38231.44231.44230.45-0.51%8,470
May 18, 2026231.68232.63231.55232.63231.630.58%4,730
May 15, 2026232.14232.14231.29231.29230.30-0.86%2,275
May 14, 2026232.80233.74232.80233.29232.290.36%9,811
May 13, 2026232.12232.68231.70232.45231.45-0.06%6,602
May 12, 2026232.65232.65230.99232.60231.600.15%3,778
May 11, 2026233.31233.31232.05232.25231.25-0.24%9,591
May 8, 2026232.71233.36232.33232.82231.820.47%4,776
May 7, 2026233.66233.66231.71231.73230.74-0.71%6,806
May 6, 2026232.52233.52232.52233.38232.380.80%7,408
May 5, 2026230.91232.13230.81231.51230.520.67%13,411
May 4, 2026231.28231.90229.81229.97228.98-0.77%5,674
May 1, 2026232.72232.73231.76231.76230.76-0.01%4,471
Apr 30, 2026231.15232.22231.04231.77230.781.10%5,732
Apr 29, 2026229.54229.54228.56229.25228.270.04%8,079
Apr 28, 2026228.88229.38228.86229.16228.18-0.05%30,451
Apr 27, 2026228.91230.44228.91229.29228.300.05%9,685
Apr 24, 2026229.22229.24228.78229.16228.18-0.04%3,758
Apr 23, 2026228.74229.88228.51229.26228.280.11%7,455
Apr 22, 2026230.28230.28228.69229.02228.040.11%6,866
Apr 21, 2026230.85230.85228.76228.76227.78-0.31%6,689
Apr 20, 2026229.59229.89229.30229.46228.480.03%7,446
Apr 17, 2026228.09230.32228.00229.39228.400.89%48,076
Apr 16, 2026226.26227.37226.26227.37226.390.61%20,580
Apr 15, 2026226.36226.36225.04226.00225.03-0.01%8,035
Apr 14, 2026224.94226.15224.76226.03225.060.48%11,192
Apr 13, 2026222.54225.00222.54224.95223.980.86%5,357
Apr 10, 2026224.88224.88222.96223.02222.06-0.49%5,091
Apr 9, 2026222.73224.51222.73224.11223.150.68%6,442
Apr 8, 2026223.38223.38221.26222.60221.652.23%23,893
Apr 7, 2026217.66218.15216.67217.75216.820.04%9,357
Apr 6, 2026216.58217.67216.58217.66216.730.45%10,189
Apr 2, 2026214.43216.69214.37216.69215.760.18%19,651
Apr 1, 2026215.36216.91215.36216.30215.370.62%8,482
Mar 31, 2026212.53215.00212.41214.98214.052.04%6,091
Mar 30, 2026213.05213.05209.83210.67209.77-0.42%11,043
Mar 27, 2026213.69213.69211.10211.56210.65-1.13%10,648
Mar 26, 2026216.07216.32213.85213.97213.05-1.03%43,806
Mar 25, 2026216.76217.03215.96216.20215.270.45%12,858
Mar 24, 2026212.90216.20212.90215.24214.310.54%17,929
Mar 23, 2026214.71216.21214.07214.07213.151.06%11,691
Mar 20, 2026214.83214.83212.41212.75210.92-1.28%8,702
Mar 19, 2026214.21216.10214.21215.50213.650.03%65,320
Mar 18, 2026217.09217.64215.43215.43213.58-1.18%3,552
Mar 17, 2026218.29219.10218.00218.00216.130.49%6,308
Mar 16, 2026216.91217.87216.91216.93215.070.75%7,412
Mar 13, 2026216.86217.14215.06215.31213.46-0.12%5,114
Mar 12, 2026217.22217.22215.57215.57213.72-1.16%15,307
Mar 11, 2026218.01218.38217.29218.11216.230.03%7,436
Mar 10, 2026218.39220.31217.57218.05216.18-0.24%6,691
Mar 9, 2026215.34218.66213.90218.57216.690.34%14,547
Mar 6, 2026218.33218.35217.10217.84215.97-1.35%100,450
Mar 5, 2026222.34222.44219.63220.82218.93-1.09%7,032
Mar 4, 2026222.47223.58222.02223.26221.340.63%18,683
Mar 3, 2026220.64222.65218.90221.85219.95-1.14%10,696
Mar 2, 2026223.07224.73222.92224.40222.48-0.04%6,364
Feb 27, 2026223.49224.48222.94224.48222.55-0.11%4,288
Feb 26, 2026224.58224.88223.57224.73222.800.06%4,422
Feb 25, 2026225.02225.08223.48224.60222.670.35%10,074
Feb 24, 2026223.32223.92223.10223.83221.910.60%8,484
Feb 23, 2026225.04225.04221.84222.48220.57-1.18%9,043
Feb 20, 2026223.17225.13223.17225.13223.200.50%5,240
Feb 19, 2026224.57224.57223.21224.02222.10-0.27%7,192
Feb 18, 2026223.75225.17223.75224.63222.700.54%10,855
Feb 17, 2026223.97223.97222.16223.42221.50-0.20%15,357
Feb 13, 2026222.68224.88222.68223.86221.940.50%8,985
Feb 12, 2026227.38227.38222.74222.74220.83-1.41%11,517
Feb 11, 2026226.66226.66225.01225.91223.970.45%11,873
Feb 10, 2026225.74225.77224.86224.91222.98-0.26%14,333
Feb 9, 2026225.07225.91224.45225.50223.56-0.04%9,759
Feb 6, 2026223.64225.58223.61225.58223.641.95%11,389
Feb 5, 2026221.55222.14220.72221.27219.38-0.83%6,744
Feb 4, 2026223.89224.00222.40223.14221.220.30%6,377
Feb 3, 2026221.69223.10220.66222.47220.560.42%4,990