Get the Stockscreener App
236.42
0.28%
0.6681
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 May 26, 2026, is $236.42.
- State Street Spdr S P 1500 Value Tilt Etf all-time high stock price is $236.49, occurred on May 26, 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 247.77% to $236.42 now.
- The 52-week high stock price for VLU is $236.49, representing a 0.03% increase from the current share price, occurred on May 26, 2026.
- The 52-week low stock price for VLU is $183.95, indicating a -22.19% decrease from the current share price, occurred on June 02, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $236.5 | $236.1 | $0.3468 | 5,923.0 | +0.28% |
| May 22, 2026 | $236.2 | $235.0 | $1.18 | 4,544.0 | +0.79% |
| May 21, 2026 | $234.1 | $232.0 | $2.09 | 5,329.0 | +0.19% |
| May 20, 2026 | $233.6 | $232.5 | $1.16 | 4,561.0 | +0.87% |
| May 19, 2026 | $232.4 | $231.4 | $0.9382 | 8,470.0 | -0.51% |
| May 18, 2026 | $232.6 | $231.5 | $1.08 | 4,730.0 | +0.58% |
| May 15, 2026 | $232.1 | $231.3 | $0.8479 | 2,275.0 | -0.86% |
| May 14, 2026 | $233.7 | $232.8 | $0.935 | 9,811.0 | +0.36% |
| May 13, 2026 | $232.7 | $231.7 | $0.975 | 6,302.0 | -0.06% |
| May 12, 2026 | $232.7 | $231.0 | $1.66 | 3,778.0 | +0.15% |
| May 11, 2026 | $233.3 | $232.1 | $1.26 | 9,591.0 | -0.24% |
| May 08, 2026 | $233.4 | $232.3 | $1.03 | 4,761.0 | +0.47% |
| May 07, 2026 | $233.7 | $231.7 | $1.95 | 6,806.0 | -0.71% |
| May 06, 2026 | $233.5 | $232.5 | $0.995 | 7,408.0 | +0.80% |
| May 05, 2026 | $232.1 | $230.8 | $1.32 | 13,411.0 | +0.67% |
| May 04, 2026 | $231.9 | $229.8 | $2.08 | 5,674.0 | -0.77% |
| May 01, 2026 | $232.7 | $231.8 | $0.9746 | 4,471.0 | -0.01% |
| Apr 30, 2026 | $232.2 | $231.0 | $1.18 | 5,730.0 | +1.10% |
| Apr 29, 2026 | $229.5 | $228.6 | $0.98 | 8,079.0 | +0.04% |
| Apr 28, 2026 | $229.4 | $228.9 | $0.5199 | 23,501.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $236.5 | $229.8 | $6.68 | 113,768.0 | +2.01% |
| Apr, 2026 | $232.2 | $214.4 | $17.85 | 255,134.0 | +7.81% |
| Mar, 2026 | $224.7 | $209.8 | $14.89 | 396,877.0 | -4.23% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):