Get the Stockscreener App
209.32
0.99%
2.0576
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 November 26, 2025, is $209.32.
- State Street Spdr S P 1500 Value Tilt Etf all-time high stock price is $208.62, occurred on November 12, 2025.
- 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 207.92% to $209.32 now.
- The 52-week high stock price for VLU is $208.62, representing a -0.34% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for VLU is $159.27, indicating a -23.91% 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 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $209.4 | $208.3 | $1.17 | 5,722.0 | +0.96% |
| Nov 25, 2025 | $207.4 | $205.8 | $1.57 | 3,248.0 | +1.28% |
| Nov 24, 2025 | $205.0 | $203.2 | $1.74 | 7,752.0 | +0.93% |
| Nov 21, 2025 | $203.8 | $200.3 | $3.49 | 14,583.0 | +1.59% |
| Nov 20, 2025 | $204.8 | $199.6 | $5.27 | 8,735.0 | -1.26% |
| Nov 19, 2025 | $203.0 | $201.2 | $1.78 | 6,047.0 | -0.16% |
| Nov 18, 2025 | $203.4 | $201.3 | $2.11 | 6,691.0 | -0.06% |
| Nov 17, 2025 | $205.3 | $202.2 | $3.16 | 8,264.0 | -1.19% |
| Nov 14, 2025 | $206.0 | $204.3 | $1.71 | 6,632.0 | -0.24% |
| Nov 13, 2025 | $207.5 | $205.5 | $2.06 | 7,073.0 | -1.22% |
| Nov 12, 2025 | $208.6 | $208.0 | $0.5862 | 5,113.0 | +0.23% |
| Nov 11, 2025 | $207.6 | $206.5 | $1.07 | 4,519.0 | +0.60% |
| Nov 10, 2025 | $206.5 | $205.1 | $1.47 | 7,759.0 | +0.72% |
| Nov 07, 2025 | $204.8 | $202.4 | $2.43 | 6,529.0 | +0.73% |
| Nov 06, 2025 | $205.4 | $203.3 | $2.06 | 43,366.0 | -0.87% |
| Nov 05, 2025 | $205.7 | $204.1 | $1.52 | 4,322.0 | +0.71% |
| Nov 04, 2025 | $204.7 | $203.3 | $1.35 | 4,963.0 | -0.75% |
| Nov 03, 2025 | $205.9 | $203.6 | $2.32 | 8,967.0 | -0.15% |
| Oct 31, 2025 | $205.8 | $204.7 | $1.17 | 3,930.0 | +0.53% |
| Oct 30, 2025 | $206.3 | $204.5 | $1.89 | 4,939.0 | -0.77% |
| Oct 29, 2025 | $207.4 | $205.6 | $1.77 | 8,209.0 | -0.56% |
| Oct 28, 2025 | $207.9 | $207.1 | $0.7268 | 3,583.0 | -0.39% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $209.4 | $199.6 | $9.87 | 160,285.0 | +1.81% |
| 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% |
State Street 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% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):