SPDR® S&P 1500 Value Tilt ETF (VLU) Historical Stock Data
171.19 ↑0.24 (0.14%)
As of May 7, 2024, 12:18pm EST.
Historical Data
In the past 30 trading days, VLU is down -0.18% a day on average. There have been 14 days where SPDR® S&P 1500 Value Tilt ETF closed green and 16 days where VLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 171.25 | 170.94 | ↓$0.31 (-0.18%) | 170.81 | 171.44 | 4.12K |
| 2024-05-06 | 170.36 | 170.51 | ↑$0.15 (0.09%) | 170.14 | 170.51 | 9.12K |
| 2024-05-03 | 169.81 | 169.29 | ↓$0.52 (-0.31%) | 168.60 | 169.81 | 3.77K |
| 2024-05-02 | 168.26 | 167.97 | ↓$0.29 (-0.17%) | 166.85 | 168.26 | 8.65K |
| 2024-05-01 | 167.11 | 166.78 | ↓$0.33 (-0.20%) | 166.52 | 168.10 | 4.73K |
| 2024-04-30 | 168.74 | 167.14 | ↓$1.60 (-0.95%) | 167.14 | 168.84 | 5.70K |
| 2024-04-29 | 169.48 | 169.58 | ↑$0.10 (0.06%) | 169.24 | 169.89 | 7.97K |
| 2024-04-26 | 168.55 | 169.08 | ↑$0.53 (0.31%) | 168.55 | 169.30 | 2.58K |
| 2024-04-25 | 168.28 | 168.56 | ↑$0.28 (0.17%) | 167.25 | 168.72 | 5.62K |
| 2024-04-24 | 169.26 | 169.68 | ↑$0.42 (0.25%) | 168.73 | 169.68 | 4.21K |
| 2024-04-23 | 168.97 | 169.48 | ↑$0.51 (0.30%) | 168.32 | 169.76 | 11.89K |
| 2024-04-22 | 168.02 | 168.11 | ↑$0.08 (0.05%) | 167.32 | 168.96 | 3.99K |
| 2024-04-19 | 166.44 | 166.90 | ↑$0.46 (0.27%) | 166.44 | 167.21 | 3.37K |
| 2024-04-18 | 167.15 | 166.30 | ↓$0.85 (-0.51%) | 166.23 | 167.46 | 6.87K |
| 2024-04-17 | 167.16 | 166.34 | ↓$0.82 (-0.49%) | 165.96 | 167.20 | 5.43K |
| 2024-04-16 | 166.76 | 166.80 | ↑$0.04 (0.03%) | 166.66 | 167.16 | 6.82K |
| 2024-04-15 | 170.80 | 167.65 | ↓$3.15 (-1.85%) | 167.33 | 170.80 | 5.62K |
| 2024-04-12 | 170.61 | 168.74 | ↓$1.88 (-1.10%) | 168.52 | 170.61 | 2.55K |
| 2024-04-11 | 171.34 | 171.46 | ↑$0.12 (0.07%) | 169.97 | 171.83 | 6.63K |
| 2024-04-10 | 171.42 | 171.30 | ↓$0.12 (-0.07%) | 170.50 | 171.60 | 3.48K |
| 2024-04-09 | 173.68 | 173.30 | ↓$0.38 (-0.22%) | 172.66 | 174.05 | 6.76K |
| 2024-04-08 | 173.35 | 173.30 | ↓$0.05 (-0.03%) | 173.30 | 173.84 | 6.09K |
| 2024-04-05 | 172.16 | 173.29 | ↑$1.13 (0.66%) | 172.00 | 173.63 | 2.84K |
| 2024-04-04 | 175.07 | 171.97 | ↓$3.10 (-1.77%) | 171.82 | 175.07 | 13.22K |
| 2024-04-03 | 173.37 | 173.65 | ↑$0.28 (0.16%) | 173.37 | 174.01 | 3.41K |
| 2024-04-02 | 173.79 | 173.32 | ↓$0.47 (-0.27%) | 172.81 | 173.79 | 4.41K |
| 2024-04-01 | 175.72 | 174.64 | ↓$1.09 (-0.62%) | 174.42 | 175.72 | 11.05K |
| 2024-03-28 | 174.87 | 175.32 | ↑$0.45 (0.26%) | 174.73 | 175.33 | 27.31K |
| 2024-03-27 | 172.98 | 174.35 | ↑$1.37 (0.79%) | 172.98 | 174.35 | 6.44K |
| 2024-03-26 | 172.61 | 172.16 | ↓$0.46 (-0.26%) | 172.16 | 172.82 | 6.78K |
Create an account or log in to view more rows.
$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.
$VLU HERE WE GO
$VLU let's gooooooo
$VLU It's happening!