Get the Stockscreener App
201.16
1.89%
3.7373
After Hours:
201.16
Spdr S P 1500 Value Tilt Etf Stock (VLU) Price History
The historical daily chart and data for Spdr S P 1500 Value Tilt Etf stock (VLU), show that the latest closing stock price as of August 22, 2025, is $201.16.
- Spdr S P 1500 Value Tilt Etf all-time high stock price is $199.08, occurred on August 15, 2025.
- The lowest Spdr S P 1500 Value Tilt Etf stock price recorded was $67.98 on January 20, 2016. Since then, Spdr S P 1500 Value Tilt Etf's stock price has risen over 195.91% to $201.16 now.
- The 52-week high stock price for VLU is $199.08, representing a -1.03% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for VLU is $159.27, indicating a -20.82% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Spdr S P 1500 Value Tilt Etf (VLU) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $201.5 | $198.8 | $2.66 | 6,651.0 | +1.89% |
| Aug 21, 2025 | $197.8 | $197.1 | $0.70 | 3,179.0 | -0.33% |
| Aug 20, 2025 | $198.2 | $197.3 | $0.9249 | 5,206.0 | -0.03% |
| Aug 19, 2025 | $199.3 | $198.0 | $1.25 | 9,041.0 | +0.08% |
| Aug 18, 2025 | $198.1 | $197.8 | $0.296 | 3,797.0 | +0.07% |
| Aug 15, 2025 | $199.1 | $197.8 | $1.25 | 3,946.0 | -0.27% |
| Aug 14, 2025 | $198.4 | $197.7 | $0.6956 | 3,807.0 | -0.10% |
| Aug 13, 2025 | $198.6 | $197.6 | $1.00 | 7,737.0 | +1.06% |
| Aug 12, 2025 | $196.5 | $194.8 | $1.65 | 3,616.0 | +1.52% |
| Aug 11, 2025 | $194.9 | $193.5 | $1.34 | 4,744.0 | -0.29% |
| Aug 08, 2025 | $194.3 | $193.4 | $0.9485 | 4,305.0 | +0.73% |
| Aug 07, 2025 | $194.5 | $192.4 | $2.09 | 6,323.0 | -0.25% |
| Aug 06, 2025 | $193.7 | $192.6 | $1.15 | 4,831.0 | +0.18% |
| Aug 05, 2025 | $193.4 | $192.5 | $0.9401 | 4,758.0 | +0.10% |
| Aug 04, 2025 | $192.6 | $192.3 | $0.3736 | 3,061.0 | +0.97% |
| Aug 01, 2025 | $191.3 | $190.2 | $1.09 | 5,106.0 | -1.43% |
| Jul 31, 2025 | $195.2 | $193.6 | $1.59 | 3,038.0 | -0.74% |
| Jul 30, 2025 | $196.5 | $194.2 | $2.21 | 5,430.0 | -0.59% |
| Jul 29, 2025 | $196.9 | $196.0 | $0.9002 | 5,709.0 | -0.27% |
| Jul 28, 2025 | $197.3 | $196.4 | $0.90 | 2,403.0 | -0.30% |
| Jul 25, 2025 | $197.3 | $196.5 | $0.874 | 4,103.0 | +0.27% |
| Jul 24, 2025 | $198.0 | $196.7 | $1.25 | 3,711.0 | -0.47% |
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 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 Spdr S P 1500 Value Tilt Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P 1500 Value Tilt Etf Stock (VLU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $201.5 | $190.2 | $11.31 | 86,759.0 | +3.92% |
| 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% |
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% |
Spdr S P 1500 Value Tilt Etf Stock (VLU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $161.0 | $151.3 | $9.70 | 174,963.0 | +5.59% |
| Nov, 2023 | $151.8 | $140.5 | $11.37 | 215,385.0 | +7.98% |
| Oct, 2023 | $146.9 | $137.6 | $9.30 | 470,217.0 | -2.77% |
| Sep, 2023 | $151.7 | $143.4 | $8.27 | 103,993.0 | -4.13% |
| Aug, 2023 | $154.2 | $146.6 | $7.68 | 182,435.0 | -2.54% |
| Jul, 2023 | $155.0 | $146.3 | $8.73 | 145,191.0 | +4.16% |
| Jun, 2023 | $149.0 | $139.2 | $9.74 | 125,070.0 | +6.44% |
| May, 2023 | $144.6 | $137.8 | $6.84 | 163,184.0 | -2.88% |
| Apr, 2023 | $144.3 | $139.7 | $4.59 | 102,183.0 | +1.17% |
| Mar, 2023 | $146.1 | $134.1 | $12.01 | 205,587.0 | -1.23% |
| Feb, 2023 | $150.6 | $143.2 | $7.36 | 196,157.0 | -2.95% |
| Jan, 2023 | $148.2 | $139.0 | $9.17 | 209,421.0 | +5.93% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):