Get the Stockscreener App
179.57
0.25%
0.4549
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 May 07, 2025, is $179.57.
- Spdr S P 1500 Value Tilt Etf all-time high stock price is $195.93, occurred on November 25, 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 164.14% to $179.57 now.
- The 52-week high stock price for VLU is $195.93, representing a 9.11% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for VLU is $159.27, indicating a -11.30% 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 |
|---|---|---|---|---|---|
| May 07, 2025 | $180.3 | $179.2 | $1.09 | 18,835.0 | +0.25% |
| May 06, 2025 | $180.0 | $178.9 | $1.09 | 4,519.0 | -0.50% |
| May 05, 2025 | $181.0 | $180.0 | $1.01 | 8,269.0 | -0.59% |
| May 02, 2025 | $181.5 | $180.3 | $1.21 | 28,746.0 | +1.54% |
| May 01, 2025 | $179.7 | $178.2 | $1.46 | 15,080.0 | +0.19% |
| Apr 30, 2025 | $178.3 | $174.1 | $4.19 | 5,622.0 | -0.07% |
| Apr 29, 2025 | $178.2 | $176.3 | $1.98 | 3,885.0 | +0.40% |
| Apr 28, 2025 | $178.0 | $176.1 | $1.91 | 19,846.0 | +0.33% |
| Apr 25, 2025 | $176.8 | $175.9 | $0.99 | 14,880.0 | +0.01% |
| Apr 24, 2025 | $176.8 | $174.4 | $2.39 | 7,516.0 | +1.51% |
| Apr 23, 2025 | $176.7 | $173.8 | $2.96 | 6,029.0 | +1.19% |
| Apr 22, 2025 | $172.5 | $170.4 | $2.13 | 8,199.0 | +2.46% |
| Apr 21, 2025 | $169.2 | $166.3 | $2.85 | 24,204.0 | -1.85% |
| Apr 17, 2025 | $172.8 | $171.2 | $1.58 | 19,961.0 | +0.33% |
| Apr 16, 2025 | $173.3 | $169.5 | $3.73 | 7,727.0 | -1.44% |
| Apr 15, 2025 | $174.7 | $173.1 | $1.59 | 6,751.0 | -0.15% |
| Apr 14, 2025 | $174.5 | $172.4 | $2.11 | 7,825.0 | +0.99% |
| Apr 11, 2025 | $171.9 | $167.3 | $4.54 | 7,904.0 | +1.51% |
| Apr 10, 2025 | $170.6 | $166.0 | $4.54 | 20,502.0 | -3.40% |
| Apr 09, 2025 | $175.1 | $160.3 | $14.82 | 12,591.0 | +7.86% |
| Apr 08, 2025 | $170.1 | $162.0 | $8.16 | 20,855.0 | -1.64% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $181.5 | $178.2 | $3.24 | 94,284.0 | +0.88% |
| 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% |
0.62%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):