SPDR S&P 1500 Value Tilt ... (VLU)
AMEX: VLU
· Real-Time Price · USD
201.59
-0.23 (-0.11%)
At close: Sep 08, 2025, 3:59 PM
VLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 202.47 | 202.80 | 201.14 | 201.82 | 201.82 | -0.20% | 4,528 |
| Sep 4, 2025 | 201.08 | 202.23 | 200.92 | 202.23 | 202.23 | 0.97% | 8,711 |
| Sep 3, 2025 | 200.60 | 200.60 | 199.47 | 200.29 | 200.29 | -0.02% | 7,400 |
| Sep 2, 2025 | 199.72 | 200.34 | 199.35 | 200.34 | 200.34 | -0.48% | 12,000 |
| Aug 29, 2025 | 201.51 | 201.95 | 200.91 | 201.30 | 201.30 | -0.25% | 5,618 |
| Aug 28, 2025 | 200.98 | 201.81 | 200.95 | 201.81 | 201.81 | 0.07% | 8,918 |
| Aug 27, 2025 | 200.95 | 201.66 | 200.95 | 201.66 | 201.66 | 0.53% | 5,100 |
| Aug 26, 2025 | 200.34 | 200.60 | 200.03 | 200.60 | 200.60 | 0.12% | 5,225 |
| Aug 25, 2025 | 201.07 | 201.07 | 200.27 | 200.35 | 200.35 | -0.40% | 6,245 |
| Aug 22, 2025 | 198.84 | 201.50 | 198.84 | 201.16 | 201.16 | 1.89% | 6,700 |
| Aug 21, 2025 | 197.09 | 197.79 | 197.09 | 197.42 | 197.42 | -0.33% | 3,200 |
| Aug 20, 2025 | 197.58 | 198.21 | 197.28 | 198.08 | 198.08 | -0.03% | 5,206 |
| Aug 19, 2025 | 198.44 | 199.30 | 198.05 | 198.13 | 198.13 | 0.08% | 9,041 |
| Aug 18, 2025 | 197.99 | 198.11 | 197.81 | 197.97 | 197.97 | 0.07% | 3,800 |
| Aug 15, 2025 | 199.08 | 199.08 | 197.83 | 197.83 | 197.83 | -0.27% | 4,046 |
| Aug 14, 2025 | 197.67 | 198.37 | 197.67 | 198.36 | 198.36 | -0.10% | 3,807 |
| Aug 13, 2025 | 197.62 | 198.56 | 197.56 | 198.56 | 198.56 | 1.06% | 7,745 |
| Aug 12, 2025 | 194.83 | 196.48 | 194.83 | 196.48 | 196.48 | 1.52% | 3,616 |
| Aug 11, 2025 | 194.25 | 194.88 | 193.54 | 193.54 | 193.54 | -0.29% | 5,104 |
| Aug 8, 2025 | 193.38 | 194.33 | 193.38 | 194.10 | 194.10 | 0.73% | 4,305 |