SPDR® S&P 1500 Value Tilt ETF (VLU)
183.01
-0.13
(-0.07%)
USD |
NYSEARCA |
Nov 01, 16:00
VLU Price: 183.01 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 184.17 | 184.49 | 183.01 | 183.01 | 4202.00 |
| Oct 31, 2024 | 184.54 | 184.54 | 183.15 | 183.15 | 6336.00 |
| Oct 30, 2024 | 184.84 | 185.39 | 184.57 | 184.62 | 4699.00 |
| Oct 29, 2024 | 185.00 | 185.08 | 184.62 | 184.62 | 6515.00 |
| Oct 28, 2024 | 185.07 | 185.60 | 185.07 | 185.44 | 3765.00 |
| Oct 25, 2024 | 186.05 | 186.05 | 184.07 | 184.07 | 4921.00 |
| Oct 24, 2024 | 185.06 | 185.09 | 184.49 | 185.09 | 1808.00 |
| Oct 23, 2024 | 185.37 | 185.74 | 184.55 | 184.98 | 3591.00 |
| Oct 22, 2024 | 185.23 | 185.86 | 185.04 | 185.77 | 11950.00 |
| Oct 21, 2024 | 186.84 | 187.31 | 185.67 | 185.67 | 5141.00 |
| Oct 18, 2024 | 187.69 | 187.69 | 186.86 | 187.48 | 4395.00 |
| Oct 17, 2024 | 188.07 | 188.07 | 187.08 | 187.33 | 7149.00 |
| Oct 16, 2024 | 186.95 | 187.50 | 186.95 | 187.39 | 16835.00 |
| Oct 15, 2024 | 186.13 | 187.27 | 185.90 | 185.90 | 3863.00 |
| Oct 14, 2024 | 185.45 | 186.78 | 185.45 | 186.77 | 3621.00 |
| Oct 11, 2024 | 185.42 | 185.70 | 185.42 | 185.56 | 4663.00 |
| Oct 10, 2024 | 183.56 | 184.06 | 183.28 | 183.60 | 4474.00 |
| Oct 09, 2024 | 183.02 | 184.26 | 182.93 | 184.22 | 3265.00 |
| Oct 08, 2024 | 182.47 | 183.01 | 182.12 | 182.86 | 6101.00 |
| Oct 07, 2024 | 183.98 | 183.98 | 182.38 | 182.50 | 3758.00 |
| Oct 04, 2024 | 184.01 | 184.06 | 183.18 | 184.06 | 5780.00 |
| Oct 03, 2024 | 182.34 | 182.50 | 181.82 | 182.19 | 2860.00 |
| Oct 02, 2024 | 182.40 | 183.22 | 182.24 | 182.89 | 48136.00 |
| Oct 01, 2024 | 182.74 | 183.86 | 182.74 | 183.40 | 9414.00 |
| Sep 30, 2024 | 183.42 | 184.42 | 183.42 | 184.42 | 2256.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
71.65
Minimum
Mar 23 2020
187.48
Maximum
Oct 18 2024
140.18
Average
145.00
Median