NYSEArca - Delayed Quote
USD
State Street SPDR S&P 1500 Value Tilt ETF (VLU)
246.64
-1.82
(-0.73%)
At close: October 30 at 3:58:02 PM EDT
Trade VLU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
247.77
247.81
245.70
246.64
246.64
6,600
Oct 29, 2026
248.05
248.50
247.62
248.46
248.46
5,600
Oct 28, 2026
248.06
248.06
246.38
247.07
247.07
8,800
Oct 27, 2026
246.94
247.01
246.55
246.96
246.96
16,900
Oct 26, 2026
246.31
247.51
246.06
246.61
246.61
15,700
Oct 23, 2026
245.82
246.80
245.42
245.90
245.90
18,200
Oct 22, 2026
246.64
247.49
245.65
247.49
247.49
5,700
Oct 21, 2026
247.01
247.12
246.03
247.03
247.03
4,300
Oct 20, 2026
246.77
246.77
246.22
246.77
246.77
6,300
Oct 19, 2026
245.21
245.21
244.53
244.53
244.53
5,800
Oct 16, 2026
246.66
246.66
244.43
244.98
244.98
3,100
Oct 15, 2026
244.63
245.72
244.63
245.72
245.72
6,000
Oct 14, 2026
244.49
244.49
243.00
243.71
243.71
11,100
Oct 13, 2026
245.13
245.35
244.43
244.96
244.96
7,100
Oct 12, 2026
244.64
244.76
244.29
244.54
244.54
8,500
Oct 9, 2026
243.41
244.16
243.41
243.90
243.90
3,700
Oct 8, 2026
242.59
243.41
242.06
243.35
243.35
4,200
Oct 7, 2026
241.87
242.63
241.74
242.25
242.25
5,900
Oct 6, 2026
243.28
243.63
243.08
243.13
243.13
13,400
Oct 5, 2026
241.09
242.32
240.99
241.92
241.92
12,400
Oct 2, 2026
240.85
241.29
240.43
240.90
240.90
6,500
Oct 1, 2026
239.34
239.65
237.79
239.59
239.59
8,000
Sep 30, 2026
240.49
240.61
238.98
238.99
238.99
6,000
Sep 29, 2026
240.07
240.58
239.32
240.02
240.02
7,700
Sep 28, 2026
242.41
242.41
240.40
240.63
240.63
32,500
Sep 25, 2026
241.89
243.00
241.79
242.77
242.77
8,500
Sep 24, 2026
241.10
242.16
241.10
241.62
241.62
5,700
Sep 23, 2026
243.97
243.97
242.03
242.03
242.03
7,100
Sep 22, 2026
244.20
244.35
243.69
243.69
243.69
6,600
Sep 21, 2026
1.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
244.20
245.09
243.93
244.51
244.51
7,700
Sep 18, 2026
244.82
244.82
243.80
244.13
243.08
5,600
Sep 17, 2026
245.93
245.93
245.32
245.35
244.29
7,800
Sep 16, 2026
246.21
246.27
242.99
243.89
242.84
5,800
Sep 15, 2026
246.67
246.67
245.67
245.98
244.92
12,700
Sep 14, 2026
247.21
247.34
246.46
246.87
245.81
5,300
Sep 11, 2026
247.07
247.38
247.02
247.16
246.09
3,700
Sep 10, 2026
246.54
246.54
244.93
245.03
243.97
6,600
Sep 9, 2026
247.70
247.70
246.21
246.21
245.15
6,000
Sep 8, 2026
248.32
248.50
247.37
247.37
246.30
4,500
Sep 4, 2026
249.07
249.68
249.07
249.24
248.16
3,600
Sep 3, 2026
249.08
250.37
249.08
250.17
249.09
5,100
Sep 2, 2026
247.11
248.48
247.11
248.13
247.06
4,300
Sep 1, 2026
246.75
247.12
246.02
246.18
245.12
6,700
Aug 31, 2026
247.27
247.38
247.04
247.33
246.26
66,900
Aug 28, 2026
249.17
249.45
247.97
248.39
247.32
4,100
Aug 27, 2026
248.36
248.50
247.45
248.16
247.09
5,600
Aug 26, 2026
248.23
249.27
248.23
249.06
247.99
8,800
Aug 25, 2026
247.85
248.58
247.85
248.58
247.51
6,100
Aug 24, 2026
247.95
248.44
247.89
248.44
247.37
4,600
Aug 21, 2026
248.03
248.11
247.86
248.02
246.95
3,700
Aug 20, 2026
247.80
247.89
246.76
246.77
245.71
5,400
Aug 19, 2026
249.75
249.95
248.42
248.53
247.46
5,400
Aug 18, 2026
248.80
249.08
247.91
247.95
246.88
18,900
Aug 17, 2026
249.92
249.92
248.79
248.79
247.72
5,700
Aug 14, 2026
250.97
250.97
250.60
250.62
249.54
2,900
Aug 13, 2026
249.77
250.39
249.72
250.39
249.31
4,400
Aug 12, 2026
248.84
249.02
248.00
248.77
247.70
8,300
Aug 11, 2026
248.42
249.28
248.29
248.29
247.22
3,300
Aug 10, 2026
247.91
248.74
247.91
248.34
247.27
5,900
Aug 7, 2026
246.83
248.15
246.83
247.81
246.74
9,200
Aug 6, 2026
249.03
249.03
246.61
246.76
245.70
5,400
Aug 5, 2026
249.65
249.65
247.30
247.63
246.56
6,300
Aug 4, 2026
245.33
248.90
245.33
248.51
247.44
3,200
Aug 3, 2026
244.24
245.76
244.24
245.76
244.70
5,400
Jul 31, 2026
243.16
243.64
241.54
243.34
242.29
6,800
Jul 30, 2026
241.67
242.32
240.21
242.31
241.26
7,300
Jul 29, 2026
243.02
243.02
241.16
241.26
240.22
6,200
Jul 28, 2026
242.41
244.14
242.41
244.03
242.98
8,400
Jul 27, 2026
242.52
242.52
241.81
241.97
240.93
4,700
Jul 24, 2026
239.66
241.82
239.66
240.95
239.91
8,500
Jul 23, 2026
241.20
241.20
238.96
239.33
238.30
6,100
Jul 22, 2026
242.28
242.62
241.52
241.77
240.73
2,700
Jul 21, 2026
240.41
241.80
240.41
241.64
240.60
4,800
Jul 20, 2026
242.04
242.04
240.06
240.06
239.02
5,700
Jul 17, 2026
241.25
242.43
241.14
241.14
240.10
3,800
Jul 16, 2026
241.38
242.53
241.38
242.27
241.23
2,400
Jul 15, 2026
241.56
242.02
240.92
241.06
240.02
5,700
Jul 14, 2026
241.18
241.91
240.82
241.03
239.99
5,400
Jul 13, 2026
241.27
242.34
241.27
241.35
240.31
5,300
Jul 10, 2026
241.82
241.82
240.83
241.15
240.11
10,000
Jul 9, 2026
239.59
240.34
239.59
240.06
239.02
3,700
Jul 8, 2026
238.66
238.99
238.25
238.69
237.66
5,200
Jul 7, 2026
241.06
241.98
240.62
240.70
239.66
3,900
Jul 6, 2026
240.07
240.63
239.95
240.46
239.42
5,100
Jul 2, 2026
240.08
240.08
238.15
239.74
238.71
6,400
Jul 1, 2026
237.77
239.94
237.77
238.71
237.68
28,500
Jun 30, 2026
238.02
238.65
237.87
238.21
237.18
8,600
Jun 29, 2026
238.28
239.02
237.88
238.25
237.22
3,500
Jun 26, 2026
236.33
238.26
236.33
237.88
236.85
5,600
Jun 25, 2026
238.04
238.47
236.47
236.67
235.65
20,600
Jun 24, 2026
236.56
237.53
235.89
236.11
235.09
7,800
Jun 23, 2026
235.69
236.53
235.69
236.12
235.10
6,000
Jun 22, 2026
1.017
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
236.75
237.50
236.02
236.41
235.39
16,100
Jun 18, 2026
237.55
237.83
237.09
237.25
235.21
4,600
Jun 17, 2026
239.72
239.80
236.19
236.33
234.30
4,900
Jun 16, 2026
241.10
241.21
239.92
240.03
237.97
4,600
Jun 15, 2026
241.14
241.63
240.43
240.43
238.37
11,700
Jun 12, 2026
238.44
240.05
238.44
239.56
237.50
5,800
Jun 11, 2026
235.71
238.01
235.04
237.74
235.70
9,800
Jun 10, 2026
236.22
236.70
234.94
234.94
232.92
3,400
Jun 9, 2026
237.44
237.44
234.60
236.65
234.62
5,800
Jun 8, 2026
236.65
237.35
235.89
236.13
234.10
4,300
Jun 5, 2026
238.43
238.43
235.75
236.01
233.98
6,300
Jun 4, 2026
237.55
238.90
237.55
238.76
236.71
6,200
Jun 3, 2026
237.16
237.67
236.88
236.96
234.93
8,700
Jun 2, 2026
237.81
238.37
237.20
238.13
236.09
3,700
Jun 1, 2026
237.91
238.08
237.33
237.74
235.70
4,300
May 29, 2026
237.38
238.08
237.38
237.73
235.69
5,700
May 28, 2026
236.95
237.49
236.95
237.37
235.33
9,100
May 27, 2026
236.24
237.30
236.24
236.56
234.53
5,400
May 26, 2026
236.39
236.49
236.14
236.42
234.39
5,900
May 22, 2026
234.97
236.15
234.97
235.75
233.73
4,500
May 21, 2026
232.60
234.12
232.03
233.91
231.90
5,300
May 20, 2026
232.48
233.64
232.48
233.46
231.46
4,600
May 19, 2026
231.65
232.38
231.44
231.44
229.45
8,500
May 18, 2026
231.68
232.63
231.55
232.63
230.63
4,700
May 15, 2026
232.14
232.14
231.29
231.29
229.31
2,300
May 14, 2026
232.80
233.74
232.80
233.29
231.29
9,800
May 13, 2026
232.12
232.68
231.70
232.45
230.46
6,300
May 12, 2026
232.65
232.65
230.99
232.60
230.60
3,800
May 11, 2026
233.31
233.31
232.05
232.25
230.26
9,600
May 8, 2026
232.71
233.36
232.33
232.82
230.82
4,800
May 7, 2026
233.66
233.66
231.71
231.73
229.74
6,800
May 6, 2026
232.52
233.52
232.52
233.38
231.38
7,400
May 5, 2026
230.91
232.13
230.81
231.51
229.52
13,400
May 4, 2026
231.28
231.90
229.81
229.97
228.00
5,700
May 1, 2026
232.72
232.73
231.76
231.76
229.77
4,500
Apr 30, 2026
231.15
232.22
231.04
231.77
229.78
5,700
Apr 29, 2026
229.54
229.54
228.56
229.25
227.28
8,100
Apr 28, 2026
228.88
229.38
228.86
229.16
227.19
30,500
Apr 27, 2026
228.91
230.44
228.91
229.29
227.32
9,700
Apr 24, 2026
229.22
229.24
228.78
229.16
227.19
3,800
Apr 23, 2026
228.74
229.88
228.51
229.26
227.29
7,500
Apr 22, 2026
230.28
230.28
228.69
229.02
227.05
6,900
Apr 21, 2026
230.85
230.85
228.76
228.76
226.80
6,700
Apr 20, 2026
229.59
229.89
229.30
229.46
227.49
7,400
Apr 17, 2026
228.09
230.32
228.00
229.39
227.42
48,100
Apr 16, 2026
226.26
227.37
226.26
227.37
225.42
20,600
Apr 15, 2026
226.36
226.36
225.04
226.00
224.06
8,000
Apr 14, 2026
224.94
226.15
224.76
226.03
224.09
11,200
Apr 13, 2026
222.54
225.00
222.54
224.95
223.02
5,400
Apr 10, 2026
224.88
224.88
222.96
223.02
221.11
5,100
Apr 9, 2026
222.73
224.51
222.73
224.11
222.19
6,400
Apr 8, 2026
223.38
223.38
221.26
222.60
220.69
23,900
Apr 7, 2026
217.66
218.15
216.67
217.75
215.88
9,400
Apr 6, 2026
216.58
217.67
216.58
217.66
215.79
10,200
Apr 2, 2026
214.43
216.69
214.37
216.69
214.83
19,600
Apr 1, 2026
215.36
216.91
215.36
216.30
214.44
8,500
Mar 31, 2026
212.53
215.00
212.41
214.98
213.14
6,100
Mar 30, 2026
213.05
213.05
209.83
210.67
208.86
11,000
Mar 27, 2026
213.68
213.68
211.10
211.56
209.74
10,600
Mar 26, 2026
216.07
216.32
213.85
213.97
212.13
43,800
Mar 25, 2026
216.76
217.03
215.96
216.20
214.34
12,900
Mar 24, 2026
212.90
216.20
212.90
215.24
213.39
17,900
Mar 23, 2026
0.917
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
214.71
216.21
214.07
214.07
212.23
11,700
Mar 20, 2026
214.83
214.83
212.41
212.75
210.02
8,700
Mar 19, 2026
214.21
216.10
214.21
215.50
212.73
65,300
Mar 18, 2026
217.09
217.64
215.43
215.43
212.66
3,600
Mar 17, 2026
218.29
219.10
218.00
218.00
215.20
6,300
Mar 16, 2026
216.91
217.87
216.91
216.93
214.14
7,400
Mar 13, 2026
216.86
217.14
215.06
215.31
212.54
5,100
Mar 12, 2026
217.22
217.22
215.57
215.57
212.80
15,300
Mar 11, 2026
218.01
218.38
217.29
218.11
215.31
7,400
Mar 10, 2026
218.39
220.31
217.57
218.05
215.25
6,700
Mar 9, 2026
215.34
218.66
213.90
218.57
215.76
14,500
Mar 6, 2026
218.33
218.35
217.10
217.84
215.04
100,500
Mar 5, 2026
222.34
222.44
219.63
220.82
217.98
7,000
Mar 4, 2026
222.47
223.58
222.02
223.26
220.39
18,700
Mar 3, 2026
220.64
222.65
218.90
221.85
219.00
10,700
Mar 2, 2026
223.07
224.73
222.92
224.40
221.52
6,400
Feb 27, 2026
223.49
224.48
222.94
224.48
221.59
4,300
Feb 26, 2026
224.58
224.88
223.57
224.73
221.84
4,400
Feb 25, 2026
225.02
225.08
223.48
224.60
221.71
10,100
Feb 24, 2026
223.32
223.92
223.10
223.83
220.95
8,500
Feb 23, 2026
225.04
225.04
221.84
222.48
219.62
9,000
Feb 20, 2026
223.17
225.13
223.17
225.13
222.24
5,200
Feb 19, 2026
224.57
224.57
223.21
224.02
221.14
7,200
Feb 18, 2026
223.75
225.17
223.75
224.63
221.74
10,900
Feb 17, 2026
223.97
223.97
222.16
223.42
220.55
15,400
Feb 13, 2026
222.68
224.88
222.68
223.86
220.98
9,000
Feb 12, 2026
227.38
227.38
222.74
222.74
219.88
11,500
Feb 11, 2026
226.66
226.66
225.01
225.91
223.01
11,900
Feb 10, 2026
225.74
225.77
224.86
224.91
222.02
14,300
Feb 9, 2026
225.07
225.91
224.45
225.50
222.60
9,800
Feb 6, 2026
223.64
225.58
223.61
225.58
222.68
11,400
Feb 5, 2026
221.55
222.14
220.72
221.27
218.43
6,700
Feb 4, 2026
223.89
224.00
222.40
223.14
220.27
6,400
Feb 3, 2026
221.69
223.10
220.65
222.47
219.61
5,000
Feb 2, 2026
218.85
221.89
218.85
221.55
218.70
15,500
Jan 30, 2026
219.68
219.68
218.28
219.33
216.51
12,300
Jan 29, 2026
219.56
219.56
217.48
219.51
216.69
42,600
Jan 28, 2026
218.91
219.54
218.04
218.65
215.84
47,100
Jan 27, 2026
218.40
218.78
218.14
218.54
215.73
17,900
Jan 26, 2026
218.46
218.67
218.06
218.37
215.56
17,700
Jan 23, 2026
218.62
218.62
217.19
217.81
215.01
8,500
Jan 22, 2026
219.72
220.06
218.86
219.00
216.18
12,800
Jan 21, 2026
215.89
218.76
215.89
218.30
215.49
29,700
Jan 20, 2026
215.82
217.03
214.74
214.93
212.17
8,600
Jan 16, 2026
218.97
218.97
217.89
218.17
215.37
9,900
Jan 15, 2026
218.80
219.61
218.50
218.55
215.74
60,200
Jan 14, 2026
217.61
217.75
216.98
217.75
214.95
8,500
Jan 13, 2026
218.04
218.55
216.91
217.40
214.61
13,100
Jan 12, 2026
216.62
217.61
216.62
217.61
214.81
6,600
Jan 9, 2026
216.96
217.93
216.96
217.71
214.91
8,000
Jan 8, 2026
214.32
216.52
214.32
216.28
213.50
5,300
Jan 7, 2026
216.40
216.40
214.34
214.39
211.63
10,300
Jan 6, 2026
214.45
216.61
214.45
216.41
213.63
5,000
Jan 5, 2026
213.34
215.06
213.34
214.47
211.71
11,000
Jan 2, 2026
210.89
212.44
210.48
212.06
209.33
9,900
Dec 31, 2025
211.94
211.94
210.64
210.64
207.93
4,500
Dec 30, 2025
212.50
212.50
211.99
212.07
209.34
9,800
Dec 29, 2025
212.61
212.61
211.86
212.12
209.39
6,400
Dec 26, 2025
212.68
212.78
212.25
212.68
209.95
3,700
Dec 24, 2025
212.36
213.03
212.01
212.78
210.04
9,200
Dec 23, 2025
212.00
212.03
211.68
211.84
209.12
6,700
Dec 22, 2025
0.986
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
211.29
211.94
211.29
211.78
209.06
4,200
Dec 19, 2025
210.85
211.99
210.85
211.50
207.81
9,000
Dec 18, 2025
211.41
212.11
210.26
210.55
206.87
4,800
Dec 17, 2025
211.57
211.58
210.02
210.02
206.35
4,700
Dec 16, 2025
211.28
211.58
210.03
211.08
207.40
7,700
Dec 15, 2025
213.65
213.65
211.73
212.44
208.73
7,600
Dec 12, 2025
214.48
214.48
212.09
212.32
208.61
3,600
Dec 11, 2025
212.23
213.90
212.23
213.73
210.00
4,000
Dec 10, 2025
210.41
212.77
210.25
212.63
208.92
4,200
Dec 9, 2025
210.15
210.85
209.67
209.67
206.01
16,700
Dec 8, 2025
210.82
210.82
209.58
209.65
205.99
4,100
Dec 5, 2025
210.90
211.65
210.55
210.75
207.07
6,900
Dec 4, 2025
210.04
210.61
209.87
210.27
206.60
6,500
Dec 3, 2025
209.53
210.58
209.53
210.46
206.79
3,200
Dec 2, 2025
208.57
209.39
208.57
209.01
205.36
5,400
Dec 1, 2025
208.55
210.14
208.55
208.95
205.30
8,000
Nov 28, 2025
209.32
210.11
209.32
210.11
206.44
2,400
Nov 26, 2025
208.28
209.45
208.28
208.75
205.11
7,800
Nov 25, 2025
206.18
207.42
205.85
207.26
203.64
3,200
Nov 24, 2025
203.70
204.96
203.22
204.64
201.07
7,800
Nov 21, 2025
200.65
203.82
200.33
202.76
199.22
14,600
Nov 20, 2025
204.58
204.85
199.58
199.58
196.10
8,700
Nov 19, 2025
202.29
203.01
201.23
202.13
198.60
6,000
Nov 18, 2025
201.94
203.36
201.25
202.45
198.92
6,700
Nov 17, 2025
204.64
205.35
202.19
202.57
199.03
8,300
Nov 14, 2025
204.41
206.04
204.33
205.01
201.43
6,600
Nov 13, 2025
207.52
207.52
205.47
205.49
201.90
7,100
Nov 12, 2025
208.26
208.62
208.03
208.03
204.40
5,100
Nov 11, 2025
206.68
207.61
206.54
207.55
203.93
4,500
Nov 10, 2025
206.34
206.52
205.06
206.31
202.71
7,800
Nov 7, 2025
203.35
204.84
202.41
204.84
201.26
6,500
Nov 6, 2025
204.65
205.36
203.29
203.36
199.81
43,400
Nov 5, 2025
204.20
205.66
204.14
205.14
201.56
4,300
Nov 4, 2025
203.30
204.65
203.30
203.69
200.13
5,000
Nov 3, 2025
205.88
205.88
203.56
205.23
201.65
9,000
Oct 31, 2025
204.97
205.82
204.65
205.54
201.95
3,900
