Get the Stockscreener App
217.17
0.41%
0.8926
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 January 09, 2026, is $217.17.
- State Street Spdr S P 1500 Value Tilt Etf all-time high stock price is $216.61, occurred on January 06, 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 219.46% to $217.17 now.
- The 52-week high stock price for VLU is $216.61, representing a -0.26% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for VLU is $159.27, indicating a -26.66% 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 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $217.4 | $217.0 | $0.4694 | 1,742.0 | +0.36% |
| Jan 08, 2026 | $216.5 | $214.3 | $2.20 | 5,272.0 | +0.88% |
| Jan 07, 2026 | $216.4 | $214.3 | $2.06 | 10,266.0 | -0.93% |
| Jan 06, 2026 | $216.6 | $214.4 | $2.16 | 5,032.0 | +0.91% |
| Jan 05, 2026 | $215.1 | $213.3 | $1.72 | 10,989.0 | +1.14% |
| Jan 02, 2026 | $212.4 | $210.5 | $1.96 | 9,913.0 | +0.68% |
| Dec 31, 2025 | $211.9 | $210.6 | $1.30 | 4,524.0 | -0.67% |
| Dec 30, 2025 | $212.5 | $212.0 | $0.51 | 9,811.0 | -0.02% |
| Dec 29, 2025 | $212.6 | $211.9 | $0.7535 | 6,370.0 | -0.27% |
| Dec 26, 2025 | $212.8 | $212.3 | $0.5298 | 3,708.0 | -0.05% |
| Dec 24, 2025 | $213.0 | $212.0 | $1.02 | 9,216.0 | +0.45% |
| Dec 23, 2025 | $212.0 | $211.7 | $0.3455 | 6,703.0 | +0.03% |
| Dec 22, 2025 | $211.9 | $211.3 | $0.65 | 4,189.0 | +0.13% |
| Dec 19, 2025 | $212.0 | $210.8 | $1.14 | 9,014.0 | +0.45% |
| Dec 18, 2025 | $212.1 | $210.3 | $1.85 | 4,756.0 | +0.25% |
| Dec 17, 2025 | $211.6 | $210.0 | $1.56 | 4,723.0 | -0.50% |
| Dec 16, 2025 | $211.6 | $210.0 | $1.54 | 7,741.0 | -0.64% |
| Dec 15, 2025 | $213.7 | $211.7 | $1.92 | 7,602.0 | +0.05% |
| Dec 12, 2025 | $214.5 | $212.1 | $2.39 | 3,571.0 | -0.66% |
| Dec 11, 2025 | $213.9 | $212.2 | $1.67 | 3,970.0 | +0.52% |
| Dec 10, 2025 | $212.8 | $210.2 | $2.52 | 4,211.0 | +1.41% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $217.4 | $210.5 | $6.95 | 43,214.0 | +3.04% |
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% |
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):