MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VLU — State Street SPDR S&P 1500 Value Tilt ETF
NYSE ArcaState Street SPDR S&P 1500 Value Tilt ETF
$243.35
+1.10(+0.46%)
- O
- 242.59
- H
- 243.41
- L
- 242.06
- V
- 4.18K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$243.35
Period Return+37.17%
Period High$250.97
Period Low$174.13
Avg Daily Volume9.5K
Total Trading Days365
VLU — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $242.59 | $243.41 | $242.06 | $243.35 | +$1.10 | +0.46% | 4,180 | $242.93 | $242.06 $243.41 |
| Oct 7, 2026 | $241.87 | $242.63 | $241.74 | $242.25 | $-0.88 | -0.36% | 5,892 | $242.32 | $241.74 $242.63 |
| Oct 6, 2026 | $243.28 | $243.63 | $243.08 | $243.13 | +$1.21 | +0.50% | 13,408 | $243.36 | $243.08 $243.63 |
| Oct 5, 2026 | $241.09 | $242.32 | $240.99 | $241.92 | +$1.02 | +0.42% | 12,370 | $241.94 | $240.99 $242.32 |
| Oct 2, 2026 | $240.85 | $241.29 | $240.43 | $240.90 | +$1.31 | +0.55% | 6,533 | $240.83 | $240.43 $241.29 |
| Oct 1, 2026 | $239.34 | $239.65 | $237.79 | $239.59 | +$0.60 | +0.25% | 8,035 | $239.14 | $237.79 $239.65 |
| Sep 30, 2026 | $240.49 | $240.61 | $238.98 | $238.99 | $-1.03 | -0.43% | 5,997 | $239.87 | $238.98 $240.61 |
| Sep 29, 2026 | $240.07 | $240.58 | $239.32 | $240.02 | $-0.61 | -0.25% | 7,733 | $239.96 | $239.32 $240.58 |
| Sep 28, 2026 | $242.41 | $242.41 | $240.40 | $240.63 | $-2.14 | -0.88% | 32,478 | $240.78 | $240.40 $242.41 |
| Sep 25, 2026 | $241.89 | $243.00 | $241.79 | $242.77 | +$1.15 | +0.47% | 8,507 | $242.50 | $241.79 $243.00 |
| Sep 24, 2026 | $241.10 | $242.16 | $241.10 | $241.62 | $-0.41 | -0.17% | 5,741 | $241.69 | $241.10 $242.16 |
| Sep 23, 2026 | $243.97 | $243.97 | $242.03 | $242.03 | $-1.66 | -0.68% | 7,132 | $242.97 | $242.03 $243.97 |
| Sep 22, 2026 | $244.20 | $244.35 | $243.69 | $243.69 | $-0.83 | -0.34% | 6,583 | $244.01 | $243.69 $244.35 |
| Sep 21, 2026 | $244.20 | $245.09 | $243.93 | $244.51 | +$0.38 | +0.16% | 7,713 | $244.48 | $243.93 $245.09 |
| Sep 18, 2026 | $244.82 | $244.82 | $243.80 | $244.13 | $-1.22 | -0.50% | 5,588 | $244.04 | $243.80 $244.82 |
| Sep 17, 2026 | $245.93 | $245.93 | $245.32 | $245.35 | +$1.46 | +0.60% | 7,765 | $245.52 | $245.32 $245.93 |
| Sep 16, 2026 | $246.21 | $246.27 | $242.99 | $243.89 | $-2.09 | -0.85% | 5,754 | $245.36 | $242.99 $246.27 |
| Sep 15, 2026 | $246.67 | $246.67 | $245.67 | $245.98 | $-0.89 | -0.36% | 12,736 | $246.21 | $245.67 $246.67 |
| Sep 14, 2026 | $247.21 | $247.34 | $246.46 | $246.87 | $-0.29 | -0.12% | 5,267 | $246.84 | $246.46 $247.34 |
| Sep 11, 2026 | $247.07 | $247.38 | $247.02 | $247.16 | +$2.13 | +0.87% | 3,706 | $247.13 | $247.02 $247.38 |
| Sep 10, 2026 | $246.54 | $246.54 | $244.93 | $245.03 | $-1.19 | -0.48% | 6,568 | $245.31 | $244.93 $246.54 |
| Sep 9, 2026 | $247.70 | $247.70 | $246.21 | $246.21 | $-1.16 | -0.47% | 6,013 | $246.74 | $246.21 $247.70 |
| Sep 8, 2026 | $248.32 | $248.50 | $247.37 | $247.37 | $-1.87 | -0.75% | 4,463 | $248.03 | $247.37 $248.50 |
| Sep 4, 2026 | $249.07 | $249.68 | $249.07 | $249.24 | $-0.93 | -0.37% | 3,796 | $249.36 | $249.07 $249.68 |
| Sep 3, 2026 | $249.08 | $250.37 | $249.08 | $250.17 | +$2.03 | +0.82% | 5,062 | $249.72 | $249.08 $250.37 |
| Sep 2, 2026 | $247.11 | $248.48 | $247.11 | $248.13 | +$1.95 | +0.79% | 4,251 | $248.11 | $247.11 $248.48 |
| Sep 1, 2026 | $246.75 | $247.12 | $246.02 | $246.18 | $-1.15 | -0.46% | 6,727 | $246.30 | $246.02 $247.12 |
| Aug 31, 2026 | $247.27 | $247.38 | $247.04 | $247.33 | $-1.06 | -0.43% | 66,869 | $246.99 | $247.04 $247.38 |
| Aug 28, 2026 | $249.17 | $249.45 | $247.97 | $248.39 | +$0.24 | +0.10% | 4,110 | $248.76 | $247.97 $249.45 |
| Aug 27, 2026 | $248.36 | $248.50 | $247.45 | $248.16 | $-0.90 | -0.36% | 5,551 | $248.18 | $247.45 $248.50 |