SPDR® S&P 1500 Value Tilt ETF

VLU
🏛️ usa →
203.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 202.81 203.92 202.81 203.89 0.0M
2025-09-25 202.83 202.83 202.01 202.27 0.0M
2025-09-24 204.25 204.33 203.17 203.36 0.0M
2025-09-23 204.20 204.79 203.32 203.54 0.0M
2025-09-22 202.75 203.55 202.48 203.53 0.0M
2025-09-19 205.35 205.35 204.12 204.54 0.0M
2025-09-18 204.00 205.06 204.00 204.83 0.0M
2025-09-17 203.42 204.51 203.42 203.52 0.0M
2025-09-16 203.65 203.65 202.75 203.36 0.0M
2025-09-15 204.21 204.21 203.26 203.36 0.0M
2025-09-12 204.32 204.32 203.46 203.46 0.0M
2025-09-11 202.39 204.32 202.39 204.32 0.0M
2025-09-10 202.40 202.40 201.49 201.95 0.0M
2025-09-09 201.88 201.88 201.49 201.80 0.0M
2025-09-08 202.15 202.15 200.55 201.58 0.0M
2025-09-05 202.47 202.80 201.14 201.82 0.0M
2025-09-04 201.09 202.23 200.92 202.23 0.0M
2025-09-03 200.60 200.60 199.47 200.29 0.0M
2025-09-02 199.72 200.34 199.35 200.34 0.0M
2025-08-29 201.51 201.95 200.91 201.30 0.0M
2025-08-28 200.98 201.81 200.95 201.81 0.0M
2025-08-27 200.95 201.66 200.95 201.66 0.0M
2025-08-26 200.34 200.61 200.03 200.61 0.0M
2025-08-25 201.07 201.07 200.27 200.35 0.0M
2025-08-22 198.84 201.50 198.84 201.16 0.0M
2025-08-21 197.09 197.79 197.09 197.42 0.0M
2025-08-20 197.58 198.21 197.28 198.08 0.0M
2025-08-19 198.44 199.30 198.05 198.13 0.0M
2025-08-18 197.99 198.11 197.81 197.97 0.0M
2025-08-15 199.08 199.08 197.83 197.83 0.0M
2025-08-14 197.67 198.37 197.67 198.36 0.0M
2025-08-13 197.62 198.56 197.56 198.56 0.0M
2025-08-12 194.83 196.48 194.83 196.48 0.0M
2025-08-11 194.25 194.88 193.54 193.54 0.0M
2025-08-08 193.38 194.33 193.38 194.10 0.0M
2025-08-07 194.51 194.51 192.42 192.70 0.0M
2025-08-06 192.80 193.70 192.55 193.18 0.0M
2025-08-05 193.43 193.43 192.49 192.83 0.0M
2025-08-04 192.36 192.64 192.27 192.64 0.0M
2025-08-01 191.17 191.29 190.19 190.80 0.0M
2025-07-31 194.82 195.16 193.57 193.57 0.0M
2025-07-30 195.86 196.46 194.25 195.01 0.0M
2025-07-29 196.89 196.89 195.99 196.16 0.0M
2025-07-28 197.27 197.27 196.37 196.69 0.0M
2025-07-25 197.06 197.35 196.48 197.29 0.0M
2025-07-24 197.96 197.96 196.71 196.76 0.0M
2025-07-23 197.01 197.69 196.43 197.69 0.0M
2025-07-22 194.89 196.08 194.89 196.08 0.0M
2025-07-21 195.00 195.61 194.39 194.39 0.0M
2025-07-18 194.72 194.72 194.00 194.31 0.0M
2025-07-17 193.36 194.74 193.36 194.58 0.0M
2025-07-16 193.86 193.86 192.01 193.34 0.0M
2025-07-15 195.26 195.26 193.18 193.18 0.0M
2025-07-14 194.92 195.38 194.75 195.38 0.0M
2025-07-11 195.65 195.65 194.95 195.25 0.0M
2025-07-10 195.26 196.67 195.02 196.35 0.0M
2025-07-09 195.24 195.24 194.37 195.05 0.1M
2025-07-08 194.41 194.91 194.23 194.49 0.0M
2025-07-07 195.34 195.65 193.16 194.13 0.0M
2025-07-03 195.15 196.00 195.15 195.84 0.0M
2025-07-02 193.70 194.78 193.37 194.70 0.0M
2025-07-01 191.83 194.55 191.83 194.13 0.0M
2025-06-30 191.69 192.19 191.69 192.15 0.0M
2025-06-27 191.33 191.81 190.67 191.37 0.0M
2025-06-26 189.14 190.66 189.14 190.64 0.0M
2025-06-25 190.20 190.20 188.64 188.74 0.0M
2025-06-24 188.86 189.90 188.86 189.80 0.0M
2025-06-23 187.47 188.04 187.17 188.04 0.0M
2025-06-20 188.91 188.91 187.51 187.84 0.0M
2025-06-18 187.85 188.55 187.75 187.75 0.0M
2025-06-17 188.56 188.73 187.49 187.50 0.0M
2025-06-16 188.36 189.48 188.36 188.96 0.0M
2025-06-13 187.89 188.83 187.20 187.35 0.0M
2025-06-12 188.06 189.32 188.06 189.32 0.0M
2025-06-11 189.84 189.93 188.53 188.84 0.0M
2025-06-10 188.88 189.71 188.52 189.52 0.0M
2025-06-09 188.05 188.95 187.87 188.21 0.0M
2025-06-06 187.36 187.73 187.06 187.73 0.0M
2025-06-05 186.21 186.71 184.92 185.48 0.0M
2025-06-04 186.95 187.22 186.09 186.09 0.1M
2025-06-03 185.59 186.98 185.59 186.87 0.0M
2025-06-02 185.27 185.46 183.95 185.35 0.0M
2025-05-30 185.13 185.44 184.47 185.43 0.0M
2025-05-29 185.99 185.99 184.17 185.10 0.0M
2025-05-28 186.37 186.72 184.71 184.71 0.0M
2025-05-27 185.00 186.41 184.17 186.14 0.0M
2025-05-23 182.09 183.15 182.01 182.74 0.0M
2025-05-22 183.78 184.73 183.37 183.60 0.0M
2025-05-21 186.81 186.87 184.28 184.28 0.0M
2025-05-20 188.41 188.41 187.51 188.11 0.1M
2025-05-19 187.26 188.47 187.26 188.27 0.0M
2025-05-16 187.43 188.42 187.11 188.42 0.0M
2025-05-15 184.94 186.75 184.94 186.72 0.0M
2025-05-14 187.01 187.01 185.49 185.71 0.0M
2025-05-13 185.86 187.21 185.86 186.58 0.0M
2025-05-12 185.94 186.21 185.94 186.19 0.0M
2025-05-09 182.18 182.18 180.77 181.16 0.0M
2025-05-08 180.78 182.70 180.46 181.18 0.0M
2025-05-07 179.91 180.30 179.21 179.57 0.0M
2025-05-06 179.18 180.01 178.92 179.11 0.0M
2025-05-05 180.41 181.02 180.01 180.01 0.0M
2025-05-02 180.28 181.49 180.28 181.09 0.0M
2025-05-01 178.52 179.71 178.25 178.34 0.0M
2025-04-30 174.13 178.33 174.13 178.01 0.0M
2025-04-29 176.72 178.25 176.27 178.13 0.0M
2025-04-28 177.42 178.00 176.09 177.41 0.0M
2025-04-25 176.85 176.85 175.86 176.82 0.0M
2025-04-24 174.42 176.81 174.42 176.81 0.0M
2025-04-23 175.71 176.74 173.78 174.19 0.0M
2025-04-22 171.63 172.50 170.37 172.14 0.0M
2025-04-21 169.18 169.18 166.33 168.01 0.0M
2025-04-17 171.51 172.76 171.18 171.18 0.0M
2025-04-16 172.30 173.26 169.53 170.63 0.0M
2025-04-15 173.29 174.68 173.09 173.12 0.0M
2025-04-14 173.79 174.49 172.39 173.38 0.0M
2025-04-11 168.36 171.86 167.31 171.68 0.0M
2025-04-10 170.08 170.57 166.03 169.14 0.0M
2025-04-09 161.42 175.09 160.27 175.09 0.0M
2025-04-08 169.58 170.19 161.98 162.34 0.0M
2025-04-07 161.18 169.94 159.27 165.05 0.0M
2025-04-04 171.69 171.69 165.70 166.00 0.0M
2025-04-03 180.65 180.65 176.36 176.36 0.0M
2025-04-02 182.54 185.32 182.54 185.32 0.0M
2025-04-01 182.92 184.20 182.57 183.80 0.0M
2025-03-31 180.54 184.39 180.54 183.82 0.0M
2025-03-28 183.24 183.24 181.62 182.15 0.0M
2025-03-27 185.06 185.79 185.01 185.12 0.0M
2025-03-26 186.36 186.83 185.06 185.52 0.0M
2025-03-25 186.45 186.45 185.54 185.87 0.0M
2025-03-24 185.67 186.07 185.08 186.00 0.0M
2025-03-21 182.74 184.04 182.74 184.02 0.0M
2025-03-20 185.25 185.25 184.48 184.57 0.0M
2025-03-19 183.50 185.56 183.50 184.84 0.0M
2025-03-18 183.11 183.32 182.49 183.19 0.0M
2025-03-17 183.49 184.63 183.44 184.23 0.0M
2025-03-14 180.14 182.22 180.14 182.22 0.0M
2025-03-13 180.81 180.81 178.25 178.65 0.0M
2025-03-12 181.89 181.89 180.32 180.43 0.0M
2025-03-11 182.58 182.58 180.22 180.91 0.0M
2025-03-10 184.32 184.85 181.90 182.91 0.0M
2025-03-07 184.62 186.54 183.70 186.35 0.0M
2025-03-06 184.68 186.35 184.10 185.08 0.0M
2025-03-05 185.62 187.33 184.59 186.98 0.0M
2025-03-04 186.87 187.52 185.07 185.52 0.0M
2025-03-03 192.54 192.90 188.51 189.19 0.0M
2025-02-28 189.61 191.63 189.12 191.63 0.0M
2025-02-27 189.87 191.30 189.07 189.07 0.0M
2025-02-26 191.00 191.45 189.61 189.87 0.0M
2025-02-25 191.13 191.28 189.76 190.57 0.0M
2025-02-24 191.40 191.60 190.36 190.70 0.0M
2025-02-21 193.65 193.65 190.52 190.53 0.0M
2025-02-20 193.64 193.64 192.72 193.56 0.0M
2025-02-19 193.97 194.73 193.85 194.73 0.0M
2025-02-18 193.65 194.07 193.39 194.07 0.0M
2025-02-14 193.73 194.26 193.18 193.38 0.0M
2025-02-13 192.17 193.31 191.84 193.19 0.0M
2025-02-12 190.87 191.74 190.71 191.35 0.0M
2025-02-11 191.26 192.38 191.26 192.23 0.0M
2025-02-10 192.19 192.19 191.34 191.66 0.0M
2025-02-07 192.45 192.53 191.11 191.11 0.0M
2025-02-06 192.71 192.81 192.05 192.67 0.0M
2025-02-05 192.14 192.57 191.34 192.53 0.0M
2025-02-04 190.97 192.00 190.34 191.76 0.0M
2025-02-03 189.38 191.55 188.83 190.67 0.0M
2025-01-31 193.91 193.93 192.03 192.03 0.0M
2025-01-30 193.27 193.93 192.88 193.37 0.0M
2025-01-29 192.58 192.99 191.72 192.20 0.0M
2025-01-28 192.69 192.97 192.01 192.40 0.0M
2025-01-27 191.12 192.68 191.12 192.68 0.0M
2025-01-24 191.61 192.43 191.61 192.01 0.0M
2025-01-23 191.33 191.97 191.04 191.86 0.0M
2025-01-22 191.20 191.39 190.85 190.85 0.0M
2025-01-21 190.96 191.61 190.87 191.61 0.0M
2025-01-17 189.41 189.90 189.41 189.82 0.0M
2025-01-16 187.96 188.59 187.42 188.55 0.0M
2025-01-15 188.38 188.43 187.48 188.02 0.0M
2025-01-14 184.72 185.50 184.52 185.24 0.0M
2025-01-13 182.07 183.98 182.07 183.98 0.0M
2025-01-10 184.01 184.44 182.47 182.69 0.0M
2025-01-08 184.79 185.23 183.68 185.23 0.0M
2025-01-07 186.68 186.68 184.50 184.93 0.0M
2025-01-06 186.48 187.25 185.40 185.61 0.1M
2025-01-03 184.69 185.25 184.17 185.19 0.0M
2025-01-02 184.87 185.17 183.01 183.66 0.0M