SPX Far Term VXST

VSTF
🏛️ usa →
13.23
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 14.23 14.23 14.20 14.20 0.0K
09:32 14.21 14.22 14.21 14.22 0.0K
09:33 14.22 14.22 14.20 14.20 0.0K
09:34 14.20 14.21 14.20 14.20 0.0K
09:35 14.21 14.22 14.21 14.22 0.0K
09:36 14.22 14.23 14.21 14.23 0.0K
09:37 14.26 14.27 14.13 14.13 0.0K
09:38 14.05 14.06 14.04 14.06 0.0K
09:39 14.05 14.14 14.05 14.13 0.0K
09:40 14.12 14.12 14.10 14.10 0.0K
09:41 14.10 14.10 14.07 14.08 0.0K
09:42 14.08 14.08 14.05 14.05 0.0K
09:43 14.05 14.10 14.04 14.10 0.0K
09:44 14.08 14.10 14.06 14.10 0.0K
09:45 14.08 14.08 13.99 13.99 0.0K
09:46 14.00 14.01 13.98 13.98 0.0K
09:47 13.97 13.98 13.96 13.98 0.0K
09:48 13.97 13.97 13.95 13.96 0.0K
09:49 13.95 13.97 13.95 13.97 0.0K
09:50 13.97 13.97 13.96 13.97 0.0K
09:51 13.96 13.96 13.94 13.95 0.0K
09:52 13.96 13.97 13.96 13.96 0.0K
09:53 13.96 13.98 13.96 13.98 0.0K
09:54 13.99 13.99 13.96 13.98 0.0K
09:55 13.97 14.00 13.97 14.00 0.0K
09:56 13.99 14.00 13.97 13.97 0.0K
09:57 13.98 13.99 13.95 13.95 0.0K
09:58 13.94 13.94 13.93 13.93 0.0K
09:59 13.93 13.93 13.91 13.91 0.0K
10:00 13.92 13.92 13.83 13.85 0.0K
10:01 13.85 13.86 13.85 13.85 0.0K
10:02 13.86 13.86 13.83 13.85 0.0K
10:03 13.85 13.88 13.85 13.88 0.0K
10:04 13.86 13.88 13.85 13.88 0.0K
10:05 13.87 13.91 13.87 13.91 0.0K
10:06 13.92 13.92 13.87 13.87 0.0K
10:07 13.86 13.86 13.86 13.86 0.0K
10:08 13.88 13.88 13.87 13.87 0.0K
10:09 13.87 13.87 13.87 13.87 0.0K
10:10 13.88 13.88 13.87 13.88 0.0K
10:11 13.89 13.95 13.89 13.91 0.0K
10:12 13.89 13.89 13.86 13.88 0.0K
10:13 13.88 13.90 13.88 13.90 0.0K
10:14 13.90 13.90 13.88 13.88 0.0K
10:15 13.88 13.91 13.88 13.91 0.0K
10:16 13.91 13.91 13.88 13.88 0.0K
10:17 13.89 13.89 13.86 13.87 0.0K
10:18 13.88 13.88 13.85 13.86 0.0K
10:19 13.87 13.88 13.86 13.87 0.0K
10:20 13.87 13.90 13.87 13.90 0.0K
10:21 13.91 13.91 13.88 13.89 0.0K
10:22 13.89 13.90 13.89 13.89 0.0K
10:23 13.89 13.89 13.86 13.86 0.0K
10:24 13.87 13.87 13.83 13.83 0.0K
10:25 13.82 13.84 13.82 13.84 0.0K
10:26 13.82 13.82 13.82 13.82 0.0K
10:27 13.82 13.84 13.82 13.82 0.0K
10:28 13.82 13.84 13.82 13.84 0.0K
10:29 13.85 13.85 13.82 13.82 0.0K
10:30 13.82 13.82 13.80 13.80 0.0K
10:31 13.80 13.80 13.80 13.80 0.0K
10:32 13.80 13.80 13.80 13.80 0.0K
10:33 13.79 13.82 13.79 13.82 0.0K
10:34 13.83 13.83 13.79 13.79 0.0K
10:35 13.80 13.82 13.80 13.82 0.0K
10:36 13.81 13.81 13.79 13.79 0.0K
10:37 13.77 13.82 13.77 13.82 0.0K
10:38 13.82 13.84 13.82 13.84 0.0K
10:39 13.85 13.88 13.85 13.88 0.0K
10:40 13.87 13.87 13.85 13.85 0.0K
10:41 13.85 13.87 13.85 13.86 0.0K
10:42 13.86 13.88 13.86 13.88 0.0K
10:43 13.88 13.88 13.87 13.88 0.0K
10:44 13.88 13.89 13.88 13.88 0.0K
10:45 13.87 13.87 13.85 13.85 0.0K
10:46 13.83 13.84 13.82 13.82 0.0K
10:47 13.82 13.82 13.81 13.81 0.0K
10:48 13.82 13.82 13.80 13.81 0.0K
10:49 13.80 13.81 13.80 13.81 0.0K
10:50 13.80 13.81 13.79 13.81 0.0K
10:51 13.81 13.81 13.79 13.80 0.0K
10:52 13.81 13.81 13.80 13.80 0.0K
10:53 13.80 13.80 13.80 13.80 0.0K
10:54 13.81 13.83 13.81 13.83 0.0K
10:55 13.83 13.83 13.82 13.82 0.0K
10:56 13.82 13.82 13.81 13.82 0.0K
10:57 13.82 13.83 13.82 13.83 0.0K
10:58 13.84 13.84 13.83 13.84 0.0K
10:59 13.84 13.85 13.84 13.85 0.0K
11:00 13.85 13.86 13.85 13.85 0.0K
11:01 13.84 13.85 13.84 13.85 0.0K
11:02 13.86 13.86 13.85 13.85 0.0K
11:03 13.85 13.85 13.84 13.85 0.0K
11:04 13.84 13.85 13.84 13.85 0.0K
11:05 13.85 13.85 13.83 13.83 0.0K
11:06 13.83 13.84 13.82 13.82 0.0K
11:07 13.81 13.81 13.80 13.80 0.0K
11:08 13.79 13.79 13.79 13.79 0.0K
11:09 13.78 13.78 13.77 13.77 0.0K
11:10 13.76 13.77 13.76 13.77 0.0K
11:11 13.76 13.77 13.76 13.76 0.0K
11:12 13.75 13.75 13.75 13.75 0.0K
11:13 13.74 13.74 13.74 13.74 0.0K
11:14 13.74 13.76 13.74 13.76 0.0K
11:15 13.76 13.76 13.74 13.75 0.0K
11:16 13.75 13.76 13.75 13.75 0.0K
11:17 13.75 13.75 13.75 13.75 0.0K
11:18 13.76 13.76 13.75 13.75 0.0K
11:19 13.73 13.73 13.72 13.73 0.0K
11:20 13.73 13.73 13.71 13.71 0.0K
11:21 13.71 13.71 13.71 13.71 0.0K
11:22 13.71 13.71 13.70 13.71 0.0K
11:23 13.71 13.71 13.70 13.70 0.0K
11:24 13.70 13.70 13.69 13.70 0.0K
11:25 13.70 13.70 13.69 13.69 0.0K
11:26 13.68 13.68 13.68 13.68 0.0K
11:27 13.68 13.69 13.68 13.68 0.0K
11:28 13.68 13.68 13.67 13.67 0.0K
11:29 13.67 13.67 13.67 13.67 0.0K
11:30 13.66 13.67 13.66 13.67 0.0K
11:31 13.67 13.67 13.66 13.66 0.0K
11:32 13.66 13.66 13.66 13.66 0.0K
11:33 13.66 13.66 13.66 13.66 0.0K
11:34 13.66 13.66 13.66 13.66 0.0K
11:35 13.66 13.68 13.66 13.68 0.0K
11:36 13.67 13.68 13.65 13.65 0.0K
11:37 13.64 13.64 13.63 13.64 0.0K
11:38 13.64 13.64 13.63 13.63 0.0K
11:39 13.63 13.64 13.63 13.63 0.0K
11:40 13.64 13.64 13.63 13.63 0.0K
11:41 13.64 13.64 13.63 13.64 0.0K
11:42 13.65 13.66 13.65 13.65 0.0K
11:43 13.66 13.70 13.66 13.70 0.0K
11:44 13.70 13.70 13.70 13.70 0.0K
11:45 13.70 13.70 13.69 13.69 0.0K
11:46 13.68 13.69 13.68 13.69 0.0K
11:47 13.66 13.67 13.64 13.67 0.0K
11:48 13.67 13.67 13.66 13.67 0.0K
11:49 13.66 13.67 13.65 13.66 0.0K
11:50 13.66 13.67 13.66 13.67 0.0K
11:51 13.67 13.68 13.67 13.68 0.0K
11:52 13.67 13.68 13.67 13.68 0.0K
11:53 13.68 13.68 13.67 13.68 0.0K
11:54 13.68 13.69 13.68 13.68 0.0K
11:55 13.69 13.71 13.69 13.70 0.0K
11:56 13.70 13.75 13.70 13.75 0.0K
11:57 13.74 13.74 13.73 13.74 0.0K
11:58 13.73 13.79 13.73 13.79 0.0K
11:59 13.78 13.78 13.72 13.72 0.0K
12:00 13.71 13.73 13.71 13.73 0.0K
12:01 13.74 13.74 13.72 13.73 0.0K
12:02 13.74 13.74 13.72 13.72 0.0K
12:03 13.70 13.70 13.65 13.65 0.0K
12:04 13.66 13.67 13.66 13.67 0.0K
12:05 13.67 13.68 13.67 13.68 0.0K
12:06 13.68 13.68 13.66 13.66 0.0K
12:07 13.65 13.68 13.64 13.68 0.0K
12:08 13.70 13.72 13.70 13.71 0.0K
12:09 13.70 13.70 13.68 13.69 0.0K
12:10 13.69 13.70 13.69 13.70 0.0K
12:11 13.71 13.71 13.69 13.69 0.0K
12:12 13.69 13.69 13.69 13.69 0.0K
12:13 13.69 13.69 13.69 13.69 0.0K
12:14 13.70 13.72 13.70 13.70 0.0K
12:15 13.71 13.71 13.70 13.70 0.0K
12:16 13.71 13.71 13.69 13.69 0.0K
12:17 13.68 13.69 13.68 13.68 0.0K
12:18 13.68 13.68 13.67 13.68 0.0K
12:19 13.68 13.68 13.66 13.66 0.0K
12:20 13.66 13.66 13.65 13.66 0.0K
12:21 13.66 13.66 13.63 13.63 0.0K
12:22 13.62 13.62 13.59 13.59 0.0K
12:23 13.58 13.58 13.56 13.56 0.0K
12:24 13.55 13.56 13.55 13.56 0.0K
12:25 13.57 13.57 13.57 13.57 0.0K
12:26 13.56 13.57 13.56 13.57 0.0K
12:27 13.57 13.60 13.57 13.60 0.0K
12:28 13.61 13.62 13.61 13.62 0.0K
12:29 13.63 13.68 13.63 13.67 0.0K
12:30 13.67 13.67 13.66 13.66 0.0K
12:31 13.67 13.68 13.67 13.68 0.0K
12:32 13.67 13.67 13.66 13.66 0.0K
12:33 13.67 13.67 13.66 13.67 0.0K
12:34 13.68 13.68 13.66 13.66 0.0K
12:35 13.66 13.67 13.66 13.67 0.0K
12:36 13.67 13.67 13.67 13.67 0.0K
12:37 13.67 13.68 13.67 13.68 0.0K
12:38 13.68 13.69 13.68 13.68 0.0K
12:39 13.69 13.70 13.69 13.70 0.0K
12:40 13.70 13.70 13.69 13.69 0.0K
12:41 13.69 13.69 13.69 13.69 0.0K
12:42 13.69 13.70 13.69 13.69 0.0K
12:43 13.69 13.70 13.69 13.69 0.0K
12:44 13.69 13.70 13.69 13.69 0.0K
12:45 13.69 13.69 13.68 13.68 0.0K
12:46 13.68 13.68 13.68 13.68 0.0K
12:47 13.68 13.68 13.67 13.68 0.0K
12:48 13.68 13.69 13.68 13.69 0.0K
12:49 13.69 13.69 13.68 13.68 0.0K
12:50 13.68 13.68 13.68 13.68 0.0K
12:51 13.69 13.70 13.69 13.70 0.0K
12:52 13.70 13.71 13.70 13.70 0.0K
12:53 13.71 13.75 13.71 13.75 0.0K
12:54 13.79 13.80 13.79 13.80 0.0K
12:55 13.76 13.80 13.76 13.80 0.0K
12:56 13.80 13.84 13.80 13.84 0.0K
12:57 13.85 13.85 13.79 13.79 0.0K
12:58 13.80 13.84 13.80 13.84 0.0K
12:59 13.84 13.85 13.83 13.85 0.0K
13:00 13.84 13.85 13.84 13.84 0.0K
13:01 13.84 13.84 13.81 13.81 0.0K
13:02 13.81 13.84 13.81 13.84 0.0K
13:03 13.84 13.84 13.83 13.83 0.0K
13:04 13.83 13.83 13.80 13.82 0.0K
13:05 13.82 13.82 13.82 13.82 0.0K
13:06 13.83 13.83 13.82 13.82 0.0K
13:07 13.83 13.83 13.82 13.83 0.0K
13:08 13.83 13.84 13.83 13.84 0.0K
13:09 13.84 13.84 13.84 13.84 0.0K
13:10 13.86 13.86 13.85 13.86 0.0K
13:11 13.85 13.92 13.85 13.92 0.0K
13:12 13.93 13.96 13.93 13.95 0.0K
13:13 13.97 13.99 13.95 13.99 0.0K
13:14 13.98 13.98 13.95 13.95 0.0K
13:15 13.95 13.95 13.90 13.90 0.0K
13:16 13.90 13.92 13.89 13.92 0.0K
13:17 13.91 13.91 13.85 13.85 0.0K
13:18 13.87 13.89 13.87 13.87 0.0K
13:19 13.88 13.90 13.88 13.89 0.0K
13:20 13.86 13.86 13.83 13.83 0.0K
13:21 13.82 13.82 13.82 13.82 0.0K
13:22 13.83 13.83 13.82 13.83 0.0K
13:23 13.82 13.82 13.81 13.82 0.0K
13:24 13.80 13.83 13.80 13.83 0.0K
13:25 13.83 13.83 13.82 13.82 0.0K
13:26 13.82 13.85 13.82 13.85 0.0K
13:27 13.84 13.85 13.83 13.83 0.0K
13:28 13.85 13.85 13.84 13.84 0.0K
13:29 13.84 13.86 13.84 13.86 0.0K
13:30 13.86 13.87 13.86 13.86 0.0K
13:31 13.85 13.85 13.82 13.82 0.0K
13:32 13.82 13.84 13.82 13.84 0.0K
13:33 13.85 13.87 13.85 13.87 0.0K
13:34 13.88 13.89 13.88 13.89 0.0K
13:35 13.90 13.91 13.90 13.90 0.0K
13:36 13.90 13.90 13.88 13.89 0.0K
13:37 13.89 13.89 13.88 13.88 0.0K
13:38 13.88 13.88 13.88 13.88 0.0K
13:39 13.88 13.88 13.87 13.87 0.0K
13:40 13.87 13.90 13.87 13.90 0.0K
13:41 13.89 13.90 13.88 13.89 0.0K
13:42 13.90 13.90 13.89 13.89 0.0K
13:43 13.88 13.88 13.88 13.88 0.0K
13:44 13.88 13.91 13.88 13.91 0.0K
13:45 13.90 13.91 13.90 13.91 0.0K
13:46 13.94 13.96 13.94 13.96 0.0K
13:47 13.93 13.94 13.93 13.94 0.0K
13:48 13.95 13.95 13.88 13.88 0.0K
13:49 13.89 13.91 13.88 13.91 0.0K
13:50 13.91 13.92 13.91 13.91 0.0K
13:51 13.92 13.93 13.92 13.92 0.0K
13:52 13.91 13.92 13.91 13.91 0.0K
13:53 13.90 13.90 13.89 13.90 0.0K
13:54 13.91 13.92 13.91 13.92 0.0K
13:55 13.91 13.92 13.91 13.92 0.0K
13:56 13.93 13.99 13.93 13.99 0.0K
13:57 14.01 14.02 14.01 14.01 0.0K
13:58 14.00 14.05 14.00 14.04 0.0K
13:59 14.03 14.03 13.99 13.99 0.0K
14:00 14.02 14.02 13.98 13.98 0.0K
14:01 13.99 13.99 13.94 13.94 0.0K
14:02 13.93 13.93 13.85 13.87 0.0K
14:03 13.89 13.91 13.89 13.91 0.0K
14:04 13.92 13.96 13.91 13.96 0.0K
14:05 13.96 13.99 13.96 13.99 0.0K
14:06 14.01 14.01 13.99 13.99 0.0K
14:07 13.99 14.01 13.99 14.01 0.0K
14:08 13.99 14.02 13.99 14.01 0.0K
14:09 14.01 14.07 14.01 14.07 0.0K
14:10 14.07 14.09 14.07 14.07 0.0K
14:11 14.06 14.06 14.04 14.04 0.0K
14:12 14.04 14.05 14.04 14.04 0.0K
14:13 14.04 14.06 14.01 14.01 0.0K
14:14 14.01 14.02 14.01 14.02 0.0K
14:15 14.03 14.04 14.03 14.03 0.0K
14:16 14.05 14.05 14.03 14.03 0.0K
14:17 14.01 14.01 13.95 13.95 0.0K
14:18 13.96 13.98 13.96 13.98 0.0K
14:19 13.98 14.00 13.98 14.00 0.0K
14:20 14.00 14.00 13.96 13.96 0.0K
14:21 13.96 13.97 13.96 13.96 0.0K
14:22 13.96 13.96 13.94 13.96 0.0K
14:23 13.96 13.96 13.93 13.93 0.0K
14:24 13.94 13.94 13.93 13.93 0.0K
14:25 13.87 13.90 13.87 13.88 0.0K
14:26 13.88 13.88 13.84 13.84 0.0K
14:27 13.83 13.83 13.81 13.82 0.0K
14:28 13.83 13.83 13.81 13.81 0.0K
14:29 13.79 13.83 13.79 13.83 0.0K
14:30 13.81 13.81 13.77 13.77 0.0K
14:31 13.77 13.77 13.75 13.76 0.0K
14:32 13.76 13.77 13.76 13.77 0.0K
14:33 13.77 13.78 13.77 13.78 0.0K
14:34 13.78 13.78 13.78 13.78 0.0K
14:35 13.78 13.78 13.76 13.76 0.0K
14:36 13.76 13.76 13.74 13.75 0.0K
14:37 13.75 13.76 13.74 13.76 0.0K
14:38 13.74 13.74 13.74 13.74 0.0K
14:39 13.73 13.73 13.72 13.72 0.0K
14:40 13.73 13.73 13.71 13.71 0.0K
14:41 13.70 13.71 13.70 13.71 0.0K
14:42 13.71 13.71 13.71 13.71 0.0K
14:43 13.71 13.71 13.70 13.71 0.0K
14:44 13.70 13.70 13.69 13.69 0.0K
14:45 13.69 13.69 13.67 13.67 0.0K
14:46 13.66 13.67 13.63 13.63 0.0K
14:47 13.63 13.65 13.63 13.65 0.0K
14:48 13.66 13.66 13.64 13.64 0.0K
14:49 13.64 13.65 13.63 13.64 0.0K
14:50 13.61 13.61 13.59 13.59 0.0K
14:51 13.59 13.59 13.55 13.55 0.0K
14:52 13.55 13.55 13.54 13.54 0.0K
14:53 13.54 13.54 13.50 13.50 0.0K
14:54 13.51 13.52 13.51 13.52 0.0K
14:55 13.52 13.56 13.52 13.56 0.0K
14:56 13.56 13.56 13.54 13.56 0.0K
14:57 13.56 13.57 13.55 13.57 0.0K
14:58 13.58 13.66 13.58 13.64 0.0K
14:59 13.66 13.70 13.66 13.70 0.0K
15:00 13.69 13.69 13.65 13.67 0.0K
15:01 13.67 13.67 13.66 13.67 0.0K
15:02 13.66 13.66 13.63 13.63 0.0K
15:03 13.62 13.62 13.57 13.57 0.0K
15:04 13.57 13.58 13.57 13.58 0.0K
15:05 13.58 13.58 13.57 13.58 0.0K
15:06 13.58 13.64 13.58 13.64 0.0K
15:07 13.64 13.64 13.62 13.62 0.0K
15:08 13.63 13.63 13.60 13.60 0.0K
15:09 13.62 13.63 13.60 13.63 0.0K
15:10 13.62 13.62 13.61 13.61 0.0K
15:11 13.62 13.62 13.56 13.56 0.0K
15:12 13.54 13.56 13.52 13.52 0.0K
15:13 13.52 13.53 13.52 13.53 0.0K
15:14 13.54 13.54 13.53 13.53 0.0K
15:15 13.53 13.53 13.52 13.52 0.0K
15:16 13.51 13.51 13.50 13.51 0.0K
15:17 13.53 13.53 13.52 13.52 0.0K
15:18 13.52 13.52 13.51 13.52 0.0K
15:19 13.54 13.54 13.52 13.52 0.0K
15:20 13.55 13.56 13.55 13.56 0.0K
15:21 13.57 13.61 13.57 13.61 0.0K
15:22 13.60 13.62 13.60 13.61 0.0K
15:23 13.61 13.61 13.60 13.61 0.0K
15:24 13.60 13.60 13.59 13.59 0.0K
15:25 13.59 13.62 13.59 13.62 0.0K
15:26 13.64 13.69 13.64 13.69 0.0K
15:27 13.68 13.69 13.68 13.69 0.0K
15:28 13.69 13.70 13.69 13.69 0.0K
15:29 13.68 13.70 13.68 13.70 0.0K
15:30 13.69 13.69 13.64 13.67 0.0K
15:31 13.66 13.66 13.64 13.64 0.0K
15:32 13.62 13.63 13.61 13.61 0.0K
15:33 13.60 13.60 13.51 13.53 0.0K
15:34 13.57 13.61 13.57 13.61 0.0K
15:35 13.62 13.63 13.61 13.63 0.0K
15:36 13.58 13.58 13.54 13.54 0.0K
15:37 13.55 13.60 13.55 13.60 0.0K
15:38 13.62 13.62 13.60 13.60 0.0K
15:39 13.62 13.63 13.61 13.63 0.0K
15:40 13.63 13.65 13.63 13.65 0.0K
15:41 13.67 13.70 13.67 13.70 0.0K
15:42 13.70 13.72 13.67 13.67 0.0K
15:43 13.67 13.69 13.67 13.68 0.0K
15:44 13.66 13.68 13.66 13.67 0.0K
15:45 13.63 13.65 13.60 13.62 0.0K
15:46 13.62 13.62 13.60 13.62 0.0K
15:47 13.62 13.62 13.61 13.62 0.0K
15:48 13.63 13.63 13.62 13.63 0.0K
15:49 13.60 13.62 13.60 13.62 0.0K
15:50 13.60 13.60 13.53 13.55 0.0K
15:51 13.54 13.57 13.52 13.57 0.0K
15:52 13.58 13.58 13.55 13.55 0.0K
15:53 13.54 13.56 13.54 13.56 0.0K
15:54 13.58 13.58 13.55 13.55 0.0K
15:55 13.56 13.56 13.51 13.51 0.0K
15:56 13.48 13.49 13.45 13.45 0.0K
15:57 13.48 13.50 13.48 13.50 0.0K
15:58 13.50 13.51 13.50 13.51 0.0K
15:59 13.51 13.51 13.48 13.48 0.0K
16:00 13.49 13.53 13.49 13.51 0.0K
16:01 13.51 13.51 13.49 13.49 0.0K
16:02 13.48 13.50 13.48 13.49 0.0K
16:03 13.50 13.50 13.48 13.49 0.0K
16:04 13.51 13.52 13.51 13.51 0.0K
16:05 13.52 13.52 13.51 13.52 0.0K
16:06 13.51 13.51 13.51 13.51 0.0K
16:07 13.51 13.51 13.49 13.49 0.0K
16:08 13.49 13.49 13.49 13.49 0.0K
16:09 13.50 13.51 13.49 13.49 0.0K
16:10 13.50 13.52 13.50 13.52 0.0K
16:11 13.52 13.54 13.52 13.54 0.0K
16:12 13.53 13.57 13.53 13.56 0.0K
16:13 13.55 13.57 13.55 13.57 0.0K
16:14 13.58 13.59 13.56 13.56 0.0K
16:15 13.56 13.56 13.56 13.56 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available