Get the Stockscreener App
184.42
0.32%
0.5813
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 September 30, 2024, is $184.42.
- Spdr S P 1500 Value Tilt Etf all-time high stock price is $184.57, occurred on September 27, 2024.
- 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 171.29% to $184.42 now.
- The 52-week high stock price for VLU is $184.57, representing a 0.08% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for VLU is $137.59, indicating a -25.39% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Spdr S P 1500 Value Tilt Etf (VLU) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $184.4 | $183.4 | $1.00 | 2,256.0 | +0.32% |
| Sep 27, 2024 | $184.6 | $183.8 | $0.8097 | 4,851.0 | +0.41% |
| Sep 26, 2024 | $183.1 | $182.9 | $0.27 | 2,953.0 | +0.59% |
| Sep 25, 2024 | $183.4 | $182.0 | $1.38 | 5,599.0 | -0.64% |
| Sep 24, 2024 | $183.3 | $182.8 | $0.4799 | 2,795.0 | +0.00% |
| Sep 23, 2024 | $183.3 | $182.9 | $0.355 | 2,981.0 | -0.17% |
| Sep 20, 2024 | $183.7 | $182.9 | $0.8416 | 7,698.0 | -0.26% |
| Sep 19, 2024 | $184.4 | $183.8 | $0.5514 | 6,911.0 | +1.10% |
| Sep 18, 2024 | $183.2 | $181.8 | $1.37 | 6,330.0 | +0.04% |
| Sep 17, 2024 | $182.9 | $181.6 | $1.23 | 3,782.0 | +0.19% |
| Sep 16, 2024 | $181.6 | $180.7 | $0.82 | 5,052.0 | +0.69% |
| Sep 13, 2024 | $180.4 | $180.1 | $0.3601 | 2,139.0 | +0.95% |
| Sep 12, 2024 | $178.7 | $177.7 | $0.985 | 3,402.0 | +0.62% |
| Sep 11, 2024 | $177.5 | $174.0 | $3.49 | 3,794.0 | +0.05% |
| Sep 10, 2024 | $177.6 | $176.2 | $1.36 | 5,798.0 | -0.17% |
| Sep 09, 2024 | $178.5 | $177.1 | $1.43 | 79,782.0 | +0.87% |
| Sep 06, 2024 | $177.8 | $176.2 | $1.57 | 4,262.0 | -1.32% |
| Sep 05, 2024 | $179.7 | $178.4 | $1.23 | 3,096.0 | -0.71% |
| Sep 04, 2024 | $180.9 | $179.5 | $1.42 | 4,393.0 | -0.13% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $184.6 | $174.0 | $10.55 | 167,177.0 | +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% |
Spdr S P 1500 Value Tilt Etf Stock (VLU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $148.1 | $136.8 | $11.30 | 190,106.0 | -5.41% |
| Nov, 2022 | $147.9 | $136.3 | $11.59 | 147,511.0 | +5.75% |
| Oct, 2022 | $140.5 | $126.9 | $13.60 | 188,377.0 | +11.09% |
| Sep, 2022 | $144.5 | $125.9 | $18.63 | 243,501.0 | -9.83% |
| Aug, 2022 | $150.1 | $139.5 | $10.59 | 133,709.0 | -2.76% |
| Jul, 2022 | $143.6 | $131.1 | $12.50 | 207,274.0 | +7.23% |
| Jun, 2022 | $149.5 | $130.1 | $19.43 | 491,971.0 | -9.77% |
| May, 2022 | $151.8 | $137.9 | $13.93 | 278,368.0 | +2.15% |
| Apr, 2022 | $158.2 | $145.3 | $12.93 | 167,124.0 | -6.27% |
| Mar, 2022 | $158.0 | $146.3 | $11.66 | 297,839.0 | +2.74% |
| Feb, 2022 | $156.8 | $143.7 | $13.05 | 348,986.0 | -1.29% |
| Jan, 2022 | $160.2 | $145.5 | $14.73 | 460,630.0 | -1.84% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):