Get the Stockscreener App
243.10
0.76%
-1.86
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 October 14, 2026, is $243.10.
- State Street Spdr S P 1500 Value Tilt Etf all-time high stock price is $250.97, occurred on August 14, 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 257.61% to $243.10 now.
- The 52-week high stock price for VLU is $250.97, representing a 3.24% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for VLU is $199.58, indicating a -17.90% decrease from the current share price, occurred on November 20, 2025.
- The closing price of State Street Spdr S P 1500 Value Tilt Etf (VLU) stock in the beginning of 2025 was $183.66. The stock closed the year at $210.64, a gain of over 14.69% 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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $244.5 | $243.0 | $1.46 | 7,409.0 | -0.76% |
| Oct 13, 2026 | $245.3 | $244.4 | $0.9169 | 7,117.0 | +0.17% |
| Oct 12, 2026 | $244.8 | $244.3 | $0.465 | 8,468.0 | +0.26% |
| Oct 09, 2026 | $244.2 | $243.4 | $0.7513 | 3,709.0 | +0.23% |
| Oct 08, 2026 | $243.4 | $242.1 | $1.35 | 4,184.0 | +0.46% |
| Oct 07, 2026 | $242.6 | $241.7 | $0.895 | 5,892.0 | -0.36% |
| Oct 06, 2026 | $243.6 | $243.1 | $0.55 | 13,408.0 | +0.50% |
| Oct 05, 2026 | $242.3 | $241.0 | $1.33 | 12,370.0 | +0.42% |
| Oct 02, 2026 | $241.3 | $240.4 | $0.8569 | 6,533.0 | +0.55% |
| Oct 01, 2026 | $239.7 | $237.8 | $1.86 | 8,035.0 | +0.25% |
| Sep 30, 2026 | $240.6 | $239.0 | $1.63 | 5,997.0 | -0.43% |
| Sep 29, 2026 | $240.6 | $239.3 | $1.25 | 7,630.0 | -0.25% |
| Sep 28, 2026 | $242.4 | $240.4 | $2.01 | 32,478.0 | -0.88% |
| Sep 25, 2026 | $243.0 | $241.8 | $1.21 | 8,507.0 | +0.47% |
| Sep 24, 2026 | $242.2 | $241.1 | $1.06 | 5,740.0 | -0.17% |
| Sep 23, 2026 | $244.0 | $242.0 | $1.94 | 7,132.0 | -0.68% |
| Sep 22, 2026 | $244.3 | $243.7 | $0.6621 | 6,583.0 | -0.34% |
| Sep 21, 2026 | $245.1 | $243.9 | $1.16 | 7,711.0 | +0.16% |
| Sep 18, 2026 | $244.8 | $243.8 | $1.02 | 5,586.0 | -0.50% |
| Sep 17, 2026 | $245.9 | $245.3 | $0.61 | 7,763.0 | +0.60% |
| Sep 16, 2026 | $246.3 | $243.0 | $3.28 | 5,751.0 | -0.85% |
| Sep 15, 2026 | $246.7 | $245.7 | $1.00 | 12,735.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $245.3 | $237.8 | $7.56 | 77,125.0 | +1.72% |
| Sep, 2026 | $250.4 | $239.0 | $11.39 | 159,261.0 | -3.37% |
| Aug, 2026 | $251.0 | $244.2 | $6.73 | 189,332.0 | +1.51% |
| Jul, 2026 | $244.1 | $237.8 | $6.37 | 146,279.0 | +2.28% |
| Jun, 2026 | $241.6 | $234.6 | $7.03 | 152,075.0 | +0.20% |
| May, 2026 | $238.1 | $229.8 | $8.26 | 128,063.0 | +2.57% |
| Apr, 2026 | $232.2 | $214.4 | $17.85 | 255,134.0 | +7.81% |
| Mar, 2026 | $224.7 | $209.8 | $14.89 | 396,877.0 | -4.23% |
| Feb, 2026 | $227.4 | $218.8 | $8.53 | 176,048.0 | +2.35% |
| Jan, 2026 | $220.1 | $210.5 | $9.58 | 344,713.0 | +4.13% |
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% |
1.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):