SPDR® S&P 1500 Value Tilt ETF (VLU) Historical Stock Data

143.20 ↓0.20 (-0.14%)
As of December 7, 2022, 12:58pm EST.

Historical Data

In the past 30 trading days, VLU is down -0.06% a day on average. There have been 12 days where SPDR® S&P 1500 Value Tilt ETF closed green and 18 days where VLU closed red.

DateOpenCloseChangeLowHighVolume
2022-12-08144.05143.40↓$0.65 (-0.45%)143.25144.053.77K
2022-12-07143.16142.87↓$0.29 (-0.20%)142.74143.795.48K
2022-12-06143.85142.92↓$0.92 (-0.64%)142.29143.856.50K
2022-12-05147.00144.60↓$2.40 (-1.64%)144.32147.006.84K
2022-12-02145.72147.45↑$1.73 (1.19%)145.72147.452.49K
2022-12-01147.70147.68↓$0.02 (-0.01%)147.33147.908.43K
2022-11-30144.07147.87↑$3.80 (2.64%)144.07147.873.13K
2022-11-29144.48145.12↑$0.64 (0.45%)144.48145.263.92K
2022-11-28145.92144.71↓$1.21 (-0.83%)144.38146.067.36K
2022-11-25147.51146.87↓$0.64 (-0.43%)146.87147.510.95K
2022-11-23146.85146.56↓$0.29 (-0.20%)146.11146.854.30K
2022-11-22144.90146.23↑$1.32 (0.91%)144.90146.244.34K
2022-11-21143.56144.14↑$0.58 (0.40%)143.42144.2614.29K
2022-11-18144.74144.08↓$0.66 (-0.46%)143.32144.745.10K
2022-11-17141.93143.08↑$1.15 (0.81%)141.83143.2514.82K
2022-11-16144.05143.47↓$0.58 (-0.40%)143.31144.053.37K
2022-11-15145.81144.59↓$1.22 (-0.83%)144.16145.8110.29K
2022-11-14144.62143.67↓$0.95 (-0.66%)143.67145.263.25K
2022-11-11144.32144.77↑$0.45 (0.31%)143.85145.085.36K
2022-11-10142.31143.74↑$1.43 (1.00%)142.15143.748.60K
2022-11-09139.64137.48↓$2.16 (-1.55%)137.40139.8116.85K
2022-11-08140.32140.27↓$0.05 (-0.04%)139.00141.075.54K
2022-11-07139.08139.53↑$0.45 (0.32%)138.54139.755.30K
2022-11-04137.96138.13↑$0.17 (0.13%)136.68138.2213.72K
2022-11-03136.39136.29↓$0.10 (-0.08%)136.28136.804.50K
2022-11-02139.56137.23↓$2.33 (-1.67%)137.23139.563.39K
2022-11-01140.39139.94↓$0.45 (-0.32%)139.61140.398.54K
2022-10-31139.83139.84↑$0.00 (0.00%)139.78140.483.99K
2022-10-28138.90140.50↑$1.60 (1.15%)137.97140.5015.42K
2022-10-27138.44137.27↓$1.17 (-0.84%)137.27138.558.32K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$VLU go to the bathroom
come back to green! I like it!

0 Like Report
a

$VLU lmao wtf was that

0 Like Report