SPDR® S&P 1500 Value Tilt ETF (VLU) Historical Stock Data
186.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VLU is down -0.18% a day on average. There have been 11 days where SPDR® S&P 1500 Value Tilt ETF closed green and 19 days where VLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 185.97 | 186.60 | ↑$0.64 (0.34%) | 185.81 | 186.60 | 2.17K |
| 2024-12-23 | 183.60 | 185.07 | ↑$1.47 (0.80%) | 183.60 | 185.07 | 3.89K |
| 2024-12-20 | 182.75 | 185.36 | ↑$2.60 (1.43%) | 182.75 | 186.75 | 5.52K |
| 2024-12-19 | 185.69 | 183.53 | ↓$2.16 (-1.16%) | 183.53 | 185.69 | 9.33K |
| 2024-12-18 | 189.62 | 184.17 | ↓$5.45 (-2.87%) | 184.17 | 189.66 | 6.36K |
| 2024-12-17 | 190.04 | 189.45 | ↓$0.59 (-0.31%) | 188.90 | 190.04 | 9.27K |
| 2024-12-16 | 191.40 | 190.68 | ↓$0.72 (-0.38%) | 190.49 | 191.41 | 7.39K |
| 2024-12-13 | 191.31 | 191.08 | ↓$0.23 (-0.12%) | 190.85 | 191.56 | 13.26K |
| 2024-12-12 | 192.72 | 191.52 | ↓$1.20 (-0.62%) | 191.52 | 192.72 | 4.24K |
| 2024-12-11 | 193.08 | 192.37 | ↓$0.71 (-0.37%) | 192.23 | 193.08 | 4.92K |
| 2024-12-10 | 193.18 | 192.03 | ↓$1.15 (-0.60%) | 192.03 | 193.18 | 4.77K |
| 2024-12-09 | 194.48 | 192.64 | ↓$1.84 (-0.95%) | 192.64 | 194.48 | 10K |
| 2024-12-06 | 193.91 | 193.79 | ↓$0.12 (-0.06%) | 193.53 | 193.91 | 5.16K |
| 2024-12-05 | 194.46 | 193.94 | ↓$0.52 (-0.27%) | 193.94 | 194.98 | 4.79K |
| 2024-12-04 | 194.80 | 194.28 | ↓$0.52 (-0.27%) | 193.79 | 194.80 | 2.35K |
| 2024-12-03 | 195.37 | 194.70 | ↓$0.67 (-0.34%) | 194.33 | 195.37 | 7.22K |
| 2024-12-02 | 195.60 | 195.19 | ↓$0.41 (-0.21%) | 194.66 | 195.60 | 12.99K |
| 2024-11-29 | 195.56 | 195.69 | ↑$0.13 (0.07%) | 195.56 | 195.69 | 406 |
| 2024-11-27 | 195.81 | 195.10 | ↓$0.71 (-0.36%) | 194.98 | 195.81 | 6.91K |
| 2024-11-26 | 194.59 | 195.40 | ↑$0.81 (0.42%) | 194.46 | 195.69 | 5.27K |
| 2024-11-25 | 195.14 | 195.32 | ↑$0.18 (0.09%) | 195.14 | 195.93 | 9.24K |
| 2024-11-22 | 192.58 | 193.82 | ↑$1.24 (0.64%) | 192.58 | 194.00 | 5.06K |
| 2024-11-21 | 191.14 | 192.30 | ↑$1.16 (0.61%) | 191.13 | 192.57 | 3.65K |
| 2024-11-20 | 190.30 | 190.46 | ↑$0.16 (0.08%) | 189.17 | 190.46 | 184.31K |
| 2024-11-19 | 188.91 | 189.94 | ↑$1.03 (0.54%) | 188.91 | 190.01 | 3.04K |
| 2024-11-18 | 190.13 | 190.31 | ↑$0.18 (0.09%) | 190.00 | 190.44 | 3.99K |
| 2024-11-15 | 190.28 | 189.56 | ↓$0.72 (-0.38%) | 189.10 | 190.28 | 7.05K |
| 2024-11-14 | 192.38 | 190.52 | ↓$1.86 (-0.97%) | 190.51 | 192.38 | 13.95K |
| 2024-11-13 | 192.00 | 191.84 | ↓$0.16 (-0.08%) | 191.84 | 192.51 | 5.34K |
| 2024-11-12 | 192.09 | 191.58 | ↓$0.51 (-0.27%) | 191.51 | 192.81 | 7.56K |
Create an account or log in to view more rows.
$VLU it begins tomorrow
$VLU we had no volume for days before the last big rip
$VLU the greatest stock of all time
will not bow to the shorts
oh yeah
$VLU I’ll be buying more if this dips!
$VLU hmm...
$VLU a comeback is always more fun than an all out win!!!!
$VLU just fucking go already jeesh
$VLU to the moon!
$VLU Starting a small position
$VLU buying all the dips.