Get the Stockscreener App
220.82
1.09%
-2.437
After Hours:
220.70
-0.123
-0.06%
State Street Spdr S P 1500 Value Tilt Etf Stock (VLU) Price History
The historical daily chart and data for State Street Spdr S P 1500 Value Tilt Etf stock (VLU), show that the latest closing stock price as of March 05, 2026, is $220.82.
- State Street Spdr S P 1500 Value Tilt Etf all-time high stock price is $227.38, occurred on February 12, 2026.
- The lowest State Street Spdr S P 1500 Value Tilt Etf stock price recorded was $67.98 on January 20, 2016. Since then, State Street Spdr S P 1500 Value Tilt Etf's stock price has risen over 224.84% to $220.82 now.
- The 52-week high stock price for VLU is $227.38, representing a 2.97% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for VLU is $159.27, indicating a -27.87% decrease from the current share price, occurred on April 07, 2025.
- The closing price of State Street Spdr S P 1500 Value Tilt Etf (VLU) stock in the beginning of 2025 was $156.99. The stock closed the year at $139.87, a loss of over -10.91% for the year.
The table below shows more information about VLU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $222.4 | $219.6 | $2.81 | 7,032.0 | -1.09% |
| Mar 04, 2026 | $223.6 | $222.0 | $1.56 | 18,683.0 | +0.63% |
| Mar 03, 2026 | $222.6 | $218.9 | $3.75 | 10,696.0 | -1.14% |
| Mar 02, 2026 | $224.7 | $222.9 | $1.81 | 6,358.0 | -0.04% |
| Feb 27, 2026 | $224.5 | $222.9 | $1.54 | 4,288.0 | -0.11% |
| Feb 26, 2026 | $224.9 | $223.6 | $1.31 | 4,359.0 | +0.06% |
| Feb 25, 2026 | $225.1 | $223.5 | $1.60 | 10,074.0 | +0.35% |
| Feb 24, 2026 | $223.9 | $223.1 | $0.82 | 8,484.0 | +0.60% |
| Feb 23, 2026 | $225.0 | $221.8 | $3.20 | 9,043.0 | -1.18% |
| Feb 20, 2026 | $225.1 | $223.2 | $1.96 | 5,236.0 | +0.50% |
| Feb 19, 2026 | $224.6 | $223.2 | $1.36 | 7,071.0 | -0.27% |
| Feb 18, 2026 | $225.2 | $223.8 | $1.42 | 10,855.0 | +0.54% |
| Feb 17, 2026 | $224.0 | $222.2 | $1.81 | 15,357.0 | -0.20% |
| Feb 13, 2026 | $224.9 | $222.7 | $2.20 | 8,985.0 | +0.50% |
| Feb 12, 2026 | $227.4 | $222.7 | $4.64 | 11,517.0 | -1.41% |
| Feb 11, 2026 | $226.7 | $225.0 | $1.65 | 11,873.0 | +0.45% |
| Feb 10, 2026 | $225.8 | $224.9 | $0.91 | 14,333.0 | -0.26% |
| Feb 09, 2026 | $225.9 | $224.4 | $1.46 | 9,759.0 | -0.04% |
| Feb 06, 2026 | $225.6 | $223.6 | $1.97 | 11,389.0 | +1.95% |
| Feb 05, 2026 | $222.1 | $220.7 | $1.42 | 6,530.0 | -0.83% |
| Feb 04, 2026 | $224.0 | $222.4 | $1.60 | 6,377.0 | +0.30% |
State Street Spdr S P 1500 Value Tilt Etf Stock (VLU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P 1500 Value Tilt Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VLU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P 1500 Value Tilt Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P 1500 Value Tilt Etf Stock (VLU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $224.7 | $218.9 | $5.82 | 49,801.0 | -1.63% |
| Feb, 2026 | $227.4 | $218.8 | $8.53 | 176,048.0 | +2.35% |
| Jan, 2026 | $220.1 | $210.5 | $9.58 | 344,713.0 | +4.13% |
State Street Spdr S P 1500 Value Tilt Etf Stock (VLU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $214.5 | $208.6 | $5.93 | 136,431.0 | +0.93% |
| Nov, 2025 | $210.1 | $199.6 | $10.52 | 164,762.0 | +2.22% |
| Oct, 2025 | $208.0 | $198.7 | $9.35 | 158,212.0 | +0.70% |
| Sep, 2025 | $205.3 | $199.3 | $6.00 | 150,289.0 | +1.40% |
| Aug, 2025 | $201.9 | $190.2 | $11.76 | 111,024.0 | +3.99% |
| Jul, 2025 | $198.0 | $191.8 | $6.13 | 170,847.0 | +0.74% |
| Jun, 2025 | $192.2 | $183.9 | $8.24 | 195,350.0 | +3.62% |
| May, 2025 | $188.5 | $178.2 | $10.22 | 340,094.0 | +4.17% |
| Apr, 2025 | $185.3 | $159.3 | $26.05 | 286,882.0 | -3.16% |
| Mar, 2025 | $192.9 | $178.2 | $14.65 | 183,806.0 | -4.08% |
| Feb, 2025 | $194.7 | $188.8 | $5.90 | 221,778.0 | -0.21% |
| Jan, 2025 | $193.9 | $182.1 | $11.86 | 222,397.0 | +4.34% |
State Street Spdr S P 1500 Value Tilt Etf Stock (VLU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $195.6 | $182.8 | $12.85 | 128,282.0 | -5.93% |
| Nov, 2024 | $195.9 | $182.2 | $13.73 | 301,813.0 | +6.85% |
| Oct, 2024 | $188.1 | $181.8 | $6.25 | 170,697.0 | -0.69% |
| Sep, 2024 | $184.6 | $174.0 | $10.55 | 164,921.0 | +1.03% |
| Aug, 2024 | $182.5 | $168.2 | $14.33 | 176,493.0 | +1.58% |
| Jul, 2024 | $180.6 | $171.5 | $9.08 | 338,228.0 | +4.43% |
| Jun, 2024 | $173.6 | $169.7 | $3.90 | 132,782.0 | -0.36% |
| May, 2024 | $175.3 | $166.5 | $8.74 | 122,466.0 | +3.33% |
| Apr, 2024 | $175.7 | $166.0 | $9.76 | 130,248.0 | -4.66% |
| Mar, 2024 | $175.3 | $167.4 | $7.96 | 175,163.0 | +4.60% |
| Feb, 2024 | $167.6 | $161.2 | $6.36 | 120,329.0 | +3.88% |
| Jan, 2024 | $163.6 | $156.6 | $7.08 | 136,774.0 | +0.67% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):