Stockscreener 앱 받기
201.45
1.36%
2.796
Spdr S P 1500 Value Tilt Etf 주식 (VLU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $201.7 | $200.1 | $1.56 | 8,200.0 | +1.40% |
| 2025-10-10 | $204.4 | $198.7 | $5.76 | 12,175.0 | -2.45% |
| 2025-10-09 | $204.1 | $203.4 | $0.7634 | 3,781.0 | -0.63% |
| 2025-10-08 | $205.4 | $204.8 | $0.6525 | 5,500.0 | +0.26% |
| 2025-10-07 | $205.7 | $204.1 | $1.63 | 4,445.0 | -0.46% |
| 2025-10-06 | $206.2 | $205.2 | $1.01 | 7,256.0 | +0.09% |
| 2025-10-03 | $206.2 | $204.9 | $1.31 | 6,791.0 | +0.33% |
| 2025-10-02 | $204.8 | $204.0 | $0.8264 | 8,408.0 | -0.02% |
| 2025-10-01 | $204.7 | $203.9 | $0.79 | 3,559.0 | +0.21% |
| 2025-09-30 | $204.1 | $202.8 | $1.37 | 4,129.0 | +0.18% |
| 2025-09-29 | $204.3 | $203.4 | $0.9699 | 5,049.0 | -0.06% |
| 2025-09-26 | $203.9 | $202.8 | $1.11 | 3,185.0 | +0.80% |
| 2025-09-25 | $202.8 | $202.0 | $0.8199 | 6,408.0 | -0.54% |
| 2025-09-24 | $204.3 | $203.2 | $1.16 | 6,600.0 | -0.09% |
| 2025-09-23 | $204.8 | $203.3 | $1.47 | 9,209.0 | +0.00% |
| 2025-09-22 | $203.6 | $202.5 | $1.07 | 5,596.0 | -0.49% |
| 2025-09-19 | $205.3 | $204.1 | $1.23 | 18,338.0 | -0.14% |
| 2025-09-18 | $205.1 | $204.0 | $1.06 | 6,356.0 | +0.64% |
| 2025-09-17 | $204.5 | $203.4 | $1.08 | 5,012.0 | +0.08% |
| 2025-09-16 | $203.7 | $202.8 | $0.8992 | 2,994.0 | +0.00% |
| 2025-09-15 | $204.2 | $203.3 | $0.95 | 3,553.0 | -0.05% |
Spdr S P 1500 Value Tilt Etf 주식 (VLU) 연도별 가격 이력
이 심층 분석에서는 Spdr S P 1500 Value Tilt Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VLU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P 1500 Value Tilt Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P 1500 Value Tilt Etf 주식 (VLU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $206.2 | $198.7 | $7.60 | 60,115.0 | -1.32% |
| 2025-09 | $205.3 | $199.3 | $6.00 | 150,289.0 | +1.40% |
| 2025-08 | $201.9 | $190.2 | $11.76 | 111,024.0 | +3.99% |
| 2025-07 | $198.0 | $191.8 | $6.13 | 170,847.0 | +0.74% |
| 2025-06 | $192.2 | $183.9 | $8.24 | 195,350.0 | +3.62% |
| 2025-05 | $188.5 | $178.2 | $10.22 | 340,094.0 | +4.17% |
| 2025-04 | $185.3 | $159.3 | $26.05 | 286,882.0 | -3.16% |
| 2025-03 | $192.9 | $178.2 | $14.65 | 183,806.0 | -4.08% |
| 2025-02 | $194.7 | $188.8 | $5.90 | 221,778.0 | -0.21% |
| 2025-01 | $193.9 | $182.1 | $11.86 | 222,397.0 | +4.34% |
Spdr S P 1500 Value Tilt Etf 주식 (VLU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $195.6 | $182.8 | $12.85 | 128,282.0 | -5.93% |
| 2024-11 | $195.9 | $182.2 | $13.73 | 301,813.0 | +6.85% |
| 2024-10 | $188.1 | $181.8 | $6.25 | 170,697.0 | -0.69% |
| 2024-09 | $184.6 | $174.0 | $10.55 | 164,921.0 | +1.03% |
| 2024-08 | $182.5 | $168.2 | $14.33 | 176,493.0 | +1.58% |
| 2024-07 | $180.6 | $171.5 | $9.08 | 338,228.0 | +4.43% |
| 2024-06 | $173.6 | $169.7 | $3.90 | 132,782.0 | -0.36% |
| 2024-05 | $175.3 | $166.5 | $8.74 | 122,466.0 | +3.33% |
| 2024-04 | $175.7 | $166.0 | $9.76 | 130,248.0 | -4.66% |
| 2024-03 | $175.3 | $167.4 | $7.96 | 175,163.0 | +4.60% |
| 2024-02 | $167.6 | $161.2 | $6.36 | 120,329.0 | +3.88% |
| 2024-01 | $163.6 | $156.6 | $7.08 | 136,774.0 | +0.67% |
Spdr S P 1500 Value Tilt Etf 주식 (VLU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $161.0 | $151.3 | $9.70 | 174,963.0 | +5.59% |
| 2023-11 | $151.8 | $140.5 | $11.37 | 215,385.0 | +7.98% |
| 2023-10 | $146.9 | $137.6 | $9.30 | 470,217.0 | -2.77% |
| 2023-09 | $151.7 | $143.4 | $8.27 | 103,993.0 | -4.13% |
| 2023-08 | $154.2 | $146.6 | $7.68 | 182,435.0 | -2.54% |
| 2023-07 | $155.0 | $146.3 | $8.73 | 145,191.0 | +4.16% |
| 2023-06 | $149.0 | $139.2 | $9.74 | 125,070.0 | +6.44% |
| 2023-05 | $144.6 | $137.8 | $6.84 | 163,184.0 | -2.88% |
| 2023-04 | $144.3 | $139.7 | $4.59 | 102,183.0 | +1.17% |
| 2023-03 | $146.1 | $134.1 | $12.01 | 205,587.0 | -1.23% |
| 2023-02 | $150.6 | $143.2 | $7.36 | 196,157.0 | -2.95% |
| 2023-01 | $148.2 | $139.0 | $9.17 | 209,421.0 | +5.93% |
0.95%
자본화:
|
볼륨(24시간):