SPX Far Term VXST

VSTF
🏛️ usa →
14.86
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 18.29 18.29 18.28 18.29 0.0K
09:32 18.29 18.29 18.16 18.16 0.0K
09:33 18.13 18.13 18.08 18.11 0.0K
09:34 18.09 18.09 18.02 18.02 0.0K
09:35 17.97 17.97 17.94 17.94 0.0K
09:36 17.92 17.94 17.89 17.90 0.0K
09:37 17.88 17.88 17.87 17.88 0.0K
09:38 17.94 17.94 17.84 17.84 0.0K
09:39 17.88 17.91 17.87 17.88 0.0K
09:40 17.91 17.94 17.90 17.94 0.0K
09:41 17.93 17.97 17.93 17.97 0.0K
09:42 17.99 18.02 17.97 17.97 0.0K
09:43 17.89 17.89 17.87 17.89 0.0K
09:44 17.88 17.94 17.88 17.94 0.0K
09:45 17.95 17.95 17.89 17.94 0.0K
09:46 17.97 18.00 17.97 17.99 0.0K
09:47 17.98 18.01 17.98 17.99 0.0K
09:48 18.01 18.01 17.97 17.99 0.0K
09:49 18.00 18.00 17.93 17.94 0.0K
09:50 17.92 17.92 17.86 17.88 0.0K
09:51 17.89 17.93 17.87 17.87 0.0K
09:52 17.86 17.86 17.84 17.85 0.0K
09:53 17.81 17.81 17.74 17.74 0.0K
09:54 17.75 17.75 17.69 17.69 0.0K
09:55 17.67 17.67 17.59 17.62 0.0K
09:56 17.63 17.65 17.63 17.63 0.0K
09:57 17.62 17.62 17.60 17.61 0.0K
09:58 17.59 17.63 17.59 17.61 0.0K
09:59 17.59 17.61 17.59 17.61 0.0K
10:00 17.64 17.64 17.46 17.47 0.0K
10:01 17.50 17.51 17.47 17.49 0.0K
10:02 17.43 17.44 17.39 17.40 0.0K
10:03 17.41 17.43 17.41 17.43 0.0K
10:04 17.43 17.43 17.40 17.41 0.0K
10:05 17.40 17.40 17.39 17.39 0.0K
10:06 17.39 17.43 17.39 17.43 0.0K
10:07 17.42 17.42 17.38 17.38 0.0K
10:08 17.37 17.37 17.33 17.37 0.0K
10:09 17.31 17.31 17.26 17.26 0.0K
10:10 17.25 17.26 17.22 17.22 0.0K
10:11 17.22 17.30 17.22 17.30 0.0K
10:12 17.31 17.33 17.29 17.33 0.0K
10:13 17.33 17.33 17.29 17.32 0.0K
10:14 17.38 17.38 17.32 17.35 0.0K
10:15 17.36 17.41 17.34 17.39 0.0K
10:16 17.45 17.49 17.43 17.49 0.0K
10:17 17.44 17.47 17.44 17.47 0.0K
10:18 17.47 17.47 17.44 17.44 0.0K
10:19 17.44 17.44 17.36 17.36 0.0K
10:20 17.37 17.40 17.37 17.38 0.0K
10:21 17.42 17.43 17.42 17.43 0.0K
10:22 17.40 17.45 17.40 17.45 0.0K
10:23 17.51 17.51 17.48 17.51 0.0K
10:24 17.50 17.54 17.48 17.48 0.0K
10:25 17.48 17.48 17.45 17.45 0.0K
10:26 17.47 17.47 17.47 17.47 0.0K
10:27 17.44 17.44 17.42 17.42 0.0K
10:28 17.44 17.48 17.44 17.48 0.0K
10:29 17.49 17.52 17.47 17.52 0.0K
10:30 17.51 17.57 17.51 17.52 0.0K
10:31 17.53 17.53 17.41 17.41 0.0K
10:32 17.40 17.42 17.40 17.42 0.0K
10:33 17.40 17.40 17.34 17.34 0.0K
10:34 17.33 17.38 17.33 17.38 0.0K
10:35 17.36 17.36 17.36 17.36 0.0K
10:36 17.36 17.42 17.36 17.39 0.0K
10:37 17.39 17.39 17.36 17.36 0.0K
10:38 17.36 17.37 17.31 17.31 0.0K
10:39 17.30 17.30 17.29 17.29 0.0K
10:40 17.29 17.29 17.24 17.24 0.0K
10:41 17.24 17.24 17.22 17.22 0.0K
10:42 17.24 17.26 17.24 17.25 0.0K
10:43 17.24 17.24 17.22 17.24 0.0K
10:44 17.23 17.23 17.23 17.23 0.0K
10:45 17.22 17.24 17.21 17.24 0.0K
10:46 17.22 17.28 17.22 17.28 0.0K
10:47 17.28 17.30 17.28 17.30 0.0K
10:48 17.29 17.31 17.27 17.31 0.0K
10:49 17.29 17.29 17.27 17.27 0.0K
10:50 17.29 17.32 17.29 17.32 0.0K
10:51 17.33 17.35 17.33 17.34 0.0K
10:52 17.34 17.35 17.34 17.35 0.0K
10:53 17.33 17.40 17.33 17.40 0.0K
10:54 17.42 17.42 17.31 17.31 0.0K
10:55 17.31 17.31 17.31 17.31 0.0K
10:56 17.31 17.32 17.31 17.31 0.0K
10:57 17.29 17.32 17.29 17.32 0.0K
10:58 17.35 17.39 17.35 17.39 0.0K
10:59 17.41 17.41 17.37 17.38 0.0K
11:00 17.37 17.37 17.28 17.28 0.0K
11:01 17.25 17.26 17.25 17.25 0.0K
11:02 17.25 17.25 17.24 17.24 0.0K
11:03 17.27 17.27 17.23 17.24 0.0K
11:04 17.24 17.24 17.20 17.20 0.0K
11:05 17.21 17.21 17.15 17.15 0.0K
11:06 17.17 17.17 17.15 17.15 0.0K
11:07 17.16 17.17 17.13 17.13 0.0K
11:08 17.14 17.14 17.12 17.12 0.0K
11:09 17.15 17.15 17.13 17.13 0.0K
11:10 17.13 17.14 17.13 17.14 0.0K
11:11 17.13 17.14 17.13 17.14 0.0K
11:12 17.14 17.14 17.11 17.11 0.0K
11:13 17.12 17.14 17.11 17.14 0.0K
11:14 17.15 17.15 17.13 17.14 0.0K
11:15 17.12 17.13 17.12 17.13 0.0K
11:16 17.12 17.12 17.11 17.12 0.0K
11:17 17.11 17.12 17.10 17.12 0.0K
11:18 17.13 17.18 17.13 17.18 0.0K
11:19 17.20 17.23 17.19 17.23 0.0K
11:20 17.22 17.25 17.22 17.24 0.0K
11:21 17.21 17.21 17.17 17.17 0.0K
11:22 17.16 17.16 17.15 17.15 0.0K
11:23 17.17 17.21 17.17 17.21 0.0K
11:24 17.21 17.21 17.18 17.19 0.0K
11:25 17.17 17.18 17.17 17.17 0.0K
11:26 17.16 17.16 17.14 17.15 0.0K
11:27 17.13 17.13 17.11 17.11 0.0K
11:28 17.11 17.11 17.04 17.04 0.0K
11:29 17.01 17.01 16.97 16.97 0.0K
11:30 16.98 17.03 16.96 17.03 0.0K
11:31 17.05 17.08 17.05 17.08 0.0K
11:32 17.09 17.10 17.07 17.10 0.0K
11:33 17.09 17.10 17.08 17.09 0.0K
11:34 17.07 17.07 17.05 17.07 0.0K
11:35 17.08 17.08 17.06 17.06 0.0K
11:36 17.06 17.08 17.06 17.08 0.0K
11:37 17.08 17.08 17.05 17.06 0.0K
11:38 17.07 17.07 17.07 17.07 0.0K
11:39 17.07 17.08 17.06 17.06 0.0K
11:40 17.03 17.05 17.03 17.05 0.0K
11:41 17.03 17.05 17.03 17.05 0.0K
11:42 17.05 17.11 17.05 17.11 0.0K
11:43 17.12 17.21 17.12 17.21 0.0K
11:44 17.20 17.20 17.18 17.18 0.0K
11:45 17.19 17.19 17.16 17.16 0.0K
11:46 17.18 17.20 17.17 17.20 0.0K
11:47 17.20 17.21 17.20 17.20 0.0K
11:48 17.21 17.21 17.20 17.20 0.0K
11:49 17.19 17.24 17.19 17.21 0.0K
11:50 17.21 17.26 17.21 17.25 0.0K
11:51 17.23 17.23 17.21 17.23 0.0K
11:52 17.23 17.23 17.21 17.22 0.0K
11:53 17.21 17.21 17.17 17.17 0.0K
11:54 17.15 17.15 17.12 17.12 0.0K
11:55 17.11 17.19 17.11 17.18 0.0K
11:56 17.19 17.19 17.12 17.12 0.0K
11:57 17.13 17.13 17.11 17.11 0.0K
11:58 17.12 17.13 17.11 17.13 0.0K
11:59 17.12 17.12 17.08 17.08 0.0K
12:00 17.09 17.09 17.06 17.06 0.0K
12:01 17.04 17.06 17.03 17.06 0.0K
12:02 17.06 17.06 17.04 17.04 0.0K
12:03 17.03 17.03 17.01 17.01 0.0K
12:04 17.00 17.00 16.96 16.97 0.0K
12:05 16.98 16.98 16.97 16.98 0.0K
12:06 16.98 17.02 16.98 17.02 0.0K
12:07 17.00 17.00 16.98 16.98 0.0K
12:08 16.97 17.00 16.97 17.00 0.0K
12:09 16.98 17.02 16.98 17.02 0.0K
12:10 17.03 17.03 17.02 17.02 0.0K
12:11 17.03 17.03 17.00 17.03 0.0K
12:12 17.02 17.02 17.00 17.00 0.0K
12:13 17.00 17.00 16.97 16.97 0.0K
12:14 16.99 16.99 16.98 16.98 0.0K
12:15 16.98 16.99 16.98 16.98 0.0K
12:16 16.97 17.24 16.96 17.18 0.0K
12:17 17.19 17.33 17.19 17.30 0.0K
12:18 17.23 17.23 17.11 17.12 0.0K
12:19 17.15 17.30 17.15 17.30 0.0K
12:20 17.27 17.35 17.25 17.35 0.0K
12:21 17.33 17.37 17.33 17.36 0.0K
12:22 17.31 17.31 17.25 17.25 0.0K
12:23 17.28 17.29 17.26 17.28 0.0K
12:24 17.27 17.27 17.21 17.22 0.0K
12:25 17.25 17.25 17.23 17.24 0.0K
12:26 17.24 17.29 17.24 17.28 0.0K
12:27 17.28 17.31 17.24 17.24 0.0K
12:28 17.25 17.38 17.25 17.38 0.0K
12:29 17.38 17.49 17.38 17.49 0.0K
12:30 17.50 17.50 17.40 17.40 0.0K
12:31 17.44 17.48 17.44 17.47 0.0K
12:32 17.57 17.57 17.53 17.54 0.0K
12:33 17.53 17.53 17.41 17.46 0.0K
12:34 17.44 17.46 17.42 17.42 0.0K
12:35 17.42 17.42 17.38 17.40 0.0K
12:36 17.38 17.38 17.25 17.25 0.0K
12:37 17.27 17.28 17.26 17.28 0.0K
12:38 17.28 17.30 17.28 17.28 0.0K
12:39 17.28 17.31 17.28 17.28 0.0K
12:40 17.28 17.32 17.28 17.32 0.0K
12:41 17.32 17.33 17.31 17.31 0.0K
12:42 17.31 17.31 17.25 17.25 0.0K
12:43 17.24 17.26 17.22 17.22 0.0K
12:44 17.20 17.21 17.20 17.20 0.0K
12:45 17.20 17.24 17.20 17.24 0.0K
12:46 17.24 17.26 17.22 17.22 0.0K
12:47 17.22 17.24 17.22 17.24 0.0K
12:48 17.26 17.30 17.26 17.30 0.0K
12:49 17.27 17.28 17.25 17.25 0.0K
12:50 17.27 17.27 17.23 17.23 0.0K
12:51 17.21 17.23 17.21 17.23 0.0K
12:52 17.24 17.24 17.21 17.22 0.0K
12:53 17.19 17.23 17.19 17.20 0.0K
12:54 17.20 17.21 17.20 17.20 0.0K
12:55 17.21 17.21 17.20 17.20 0.0K
12:56 17.20 17.21 17.20 17.21 0.0K
12:57 17.20 17.20 17.16 17.16 0.0K
12:58 17.16 17.16 17.09 17.09 0.0K
12:59 17.09 17.09 17.05 17.05 0.0K
13:00 17.06 17.06 17.04 17.06 0.0K
13:01 17.07 17.09 17.06 17.08 0.0K
13:02 17.09 17.12 17.09 17.10 0.0K
13:03 17.09 17.12 17.09 17.12 0.0K
13:04 17.14 17.17 17.14 17.17 0.0K
13:05 17.18 17.23 17.18 17.23 0.0K
13:06 17.27 17.27 17.21 17.22 0.0K
13:07 17.19 17.23 17.19 17.21 0.0K
13:08 17.24 17.24 17.21 17.21 0.0K
13:09 17.19 17.19 17.15 17.15 0.0K
13:10 17.15 17.15 17.13 17.14 0.0K
13:11 17.12 17.12 17.11 17.11 0.0K
13:12 17.10 17.11 17.08 17.08 0.0K
13:13 17.07 17.07 17.04 17.04 0.0K
13:14 17.04 17.04 17.02 17.02 0.0K
13:15 17.01 17.01 16.97 16.99 0.0K
13:16 16.99 17.00 16.99 17.00 0.0K
13:17 17.00 17.00 16.96 16.97 0.0K
13:18 16.99 16.99 16.97 16.97 0.0K
13:19 16.97 17.00 16.97 17.00 0.0K
13:20 17.00 17.03 17.00 17.03 0.0K
13:21 17.02 17.02 16.97 16.97 0.0K
13:22 16.98 16.98 16.96 16.97 0.0K
13:23 16.95 16.95 16.92 16.92 0.0K
13:24 16.92 16.92 16.90 16.90 0.0K
13:25 16.90 16.90 16.88 16.88 0.0K
13:26 16.87 16.92 16.87 16.92 0.0K
13:27 16.92 16.93 16.90 16.90 0.0K
13:28 16.90 16.90 16.90 16.90 0.0K
13:29 16.92 16.92 16.90 16.91 0.0K
13:30 16.91 16.91 16.87 16.88 0.0K
13:31 16.90 16.91 16.90 16.91 0.0K
13:32 16.91 16.92 16.91 16.91 0.0K
13:33 16.91 16.92 16.91 16.92 0.0K
13:34 16.92 16.92 16.91 16.91 0.0K
13:35 16.92 16.93 16.92 16.93 0.0K
13:36 16.93 16.97 16.93 16.97 0.0K
13:37 16.98 17.00 16.98 17.00 0.0K
13:38 16.99 17.00 16.96 17.00 0.0K
13:39 16.99 17.02 16.99 17.01 0.0K
13:40 17.02 17.02 16.98 16.98 0.0K
13:41 16.98 17.01 16.98 17.01 0.0K
13:42 17.01 17.01 16.99 17.01 0.0K
13:43 17.00 17.01 17.00 17.01 0.0K
13:44 17.01 17.02 17.00 17.01 0.0K
13:45 17.02 17.02 17.01 17.01 0.0K
13:46 17.00 17.00 16.99 16.99 0.0K
13:47 16.98 16.98 16.97 16.98 0.0K
13:48 16.98 16.98 16.97 16.98 0.0K
13:49 16.98 16.98 16.97 16.97 0.0K
13:50 16.98 16.98 16.93 16.93 0.0K
13:51 16.92 16.94 16.92 16.94 0.0K
13:52 16.95 16.98 16.95 16.98 0.0K
13:53 16.99 17.00 16.97 16.97 0.0K
13:54 16.96 16.98 16.96 16.98 0.0K
13:55 16.98 16.98 16.96 16.97 0.0K
13:56 16.98 17.01 16.98 17.01 0.0K
13:57 17.00 17.01 17.00 17.01 0.0K
13:58 17.02 17.03 17.01 17.03 0.0K
13:59 17.03 17.04 17.02 17.04 0.0K
14:00 17.06 17.08 17.06 17.08 0.0K
14:01 17.09 17.09 17.04 17.05 0.0K
14:02 17.04 17.04 17.01 17.01 0.0K
14:03 17.00 17.00 16.98 17.00 0.0K
14:04 16.97 16.98 16.96 16.96 0.0K
14:05 16.97 16.97 16.93 16.93 0.0K
14:06 16.90 16.90 16.89 16.89 0.0K
14:07 16.89 16.90 16.87 16.87 0.0K
14:08 16.88 16.89 16.88 16.89 0.0K
14:09 16.89 16.89 16.87 16.87 0.0K
14:10 16.86 16.86 16.82 16.82 0.0K
14:11 16.86 16.90 16.85 16.90 0.0K
14:12 16.89 16.90 16.89 16.89 0.0K
14:13 16.90 16.90 16.90 16.90 0.0K
14:14 16.90 16.93 16.90 16.91 0.0K
14:15 16.90 16.90 16.87 16.88 0.0K
14:16 16.88 16.89 16.87 16.89 0.0K
14:17 16.89 16.91 16.89 16.91 0.0K
14:18 16.88 16.89 16.88 16.89 0.0K
14:19 16.88 16.88 16.87 16.87 0.0K
14:20 16.86 16.86 16.83 16.85 0.0K
14:21 16.86 16.88 16.85 16.88 0.0K
14:22 16.89 16.93 16.89 16.93 0.0K
14:23 16.93 16.93 16.91 16.92 0.0K
14:24 16.92 16.94 16.92 16.94 0.0K
14:25 16.93 16.93 16.93 16.93 0.0K
14:26 16.94 16.94 16.92 16.94 0.0K
14:27 16.94 16.95 16.93 16.93 0.0K
14:28 16.94 16.94 16.91 16.91 0.0K
14:29 16.92 16.94 16.92 16.94 0.0K
14:30 16.93 16.93 16.89 16.89 0.0K
14:31 16.88 16.91 16.88 16.91 0.0K
14:32 16.91 16.95 16.91 16.95 0.0K
14:33 16.95 16.95 16.94 16.95 0.0K
14:34 16.95 16.95 16.94 16.94 0.0K
14:35 16.94 16.98 16.94 16.97 0.0K
14:36 16.97 16.98 16.95 16.98 0.0K
14:37 16.99 17.00 16.98 16.98 0.0K
14:38 16.98 16.99 16.98 16.99 0.0K
14:39 16.99 17.02 16.99 16.99 0.0K
14:40 16.99 16.99 16.97 16.97 0.0K
14:41 16.97 16.99 16.97 16.99 0.0K
14:42 16.99 16.99 16.98 16.99 0.0K
14:43 16.98 17.00 16.98 16.99 0.0K
14:44 16.99 16.99 16.97 16.97 0.0K
14:45 16.97 16.97 16.95 16.95 0.0K
14:46 16.96 16.98 16.96 16.97 0.0K
14:47 16.98 17.03 16.98 17.03 0.0K
14:48 17.03 17.03 17.01 17.01 0.0K
14:49 17.01 17.02 17.00 17.02 0.0K
14:50 17.01 17.02 17.00 17.02 0.0K
14:51 17.05 17.05 17.03 17.03 0.0K
14:52 17.00 17.01 17.00 17.01 0.0K
14:53 17.01 17.02 17.00 17.02 0.0K
14:54 17.02 17.02 16.99 16.99 0.0K
14:55 16.99 16.99 16.99 16.99 0.0K
14:56 16.99 17.00 16.99 17.00 0.0K
14:57 16.99 17.00 16.99 17.00 0.0K
14:58 17.00 17.00 16.99 17.00 0.0K
14:59 17.00 17.23 17.00 17.23 0.0K
15:00 16.99 17.08 16.99 17.04 0.0K
15:01 17.05 17.05 16.99 17.00 0.0K
15:02 16.99 17.05 16.99 17.04 0.0K
15:03 17.01 17.04 17.01 17.03 0.0K
15:04 17.03 17.03 17.02 17.03 0.0K
15:05 17.01 17.01 16.98 17.01 0.0K
15:06 16.99 17.00 16.97 17.00 0.0K
15:07 16.99 16.99 16.94 16.94 0.0K
15:08 16.93 16.96 16.93 16.94 0.0K
15:09 16.90 16.90 16.90 16.90 0.0K
15:10 16.90 16.90 16.86 16.86 0.0K
15:11 16.85 16.86 16.85 16.86 0.0K
15:12 16.85 16.86 16.85 16.85 0.0K
15:13 16.86 16.89 16.86 16.88 0.0K
15:14 16.88 16.88 16.85 16.85 0.0K
15:15 16.86 16.86 16.84 16.84 0.0K
15:16 16.85 16.85 16.85 16.85 0.0K
15:17 16.83 16.86 16.83 16.84 0.0K
15:18 16.83 16.88 16.83 16.88 0.0K
15:19 16.89 16.89 16.85 16.85 0.0K
15:20 16.86 16.91 16.86 16.91 0.0K
15:21 16.91 16.93 16.91 16.92 0.0K
15:22 16.91 16.93 16.91 16.92 0.0K
15:23 16.91 16.92 16.90 16.92 0.0K
15:24 16.93 16.98 16.93 16.97 0.0K
15:25 16.97 16.97 16.95 16.95 0.0K
15:26 16.94 16.95 16.94 16.94 0.0K
15:27 16.94 16.96 16.94 16.96 0.0K
15:28 16.96 17.02 16.96 17.01 0.0K
15:29 17.00 17.00 16.98 16.98 0.0K
15:30 17.08 17.10 17.06 17.06 0.0K
15:31 17.05 17.07 17.05 17.07 0.0K
15:32 17.08 17.08 17.03 17.03 0.0K
15:33 17.02 17.04 17.02 17.04 0.0K
15:34 17.03 17.03 16.98 16.99 0.0K
15:35 17.00 17.01 16.97 16.97 0.0K
15:36 16.97 16.97 16.94 16.94 0.0K
15:37 16.93 16.93 16.88 16.88 0.0K
15:38 16.86 16.86 16.86 16.86 0.0K
15:39 16.85 16.85 16.82 16.82 0.0K
15:40 16.81 16.82 16.81 16.82 0.0K
15:41 16.82 16.83 16.81 16.81 0.0K
15:42 16.78 16.81 16.78 16.81 0.0K
15:43 16.80 16.81 16.80 16.80 0.0K
15:44 16.78 16.80 16.78 16.79 0.0K
15:45 16.79 16.80 16.78 16.78 0.0K
15:46 16.80 16.80 16.79 16.80 0.0K
15:47 16.80 16.80 16.79 16.79 0.0K
15:48 16.77 16.77 16.73 16.73 0.0K
15:49 16.73 16.73 16.71 16.73 0.0K
15:50 16.70 16.74 16.70 16.72 0.0K
15:51 16.73 16.73 16.71 16.71 0.0K
15:52 16.71 16.71 16.67 16.68 0.0K
15:53 16.69 16.69 16.65 16.65 0.0K
15:54 16.65 16.65 16.60 16.60 0.0K
15:55 16.64 16.65 16.58 16.59 0.0K
15:56 16.59 16.63 16.59 16.60 0.0K
15:57 16.65 16.67 16.65 16.65 0.0K
15:58 16.65 16.65 16.60 16.60 0.0K
15:59 16.60 16.60 16.52 16.60 0.0K
16:00 16.63 16.63 16.55 16.57 0.0K
16:01 16.63 16.63 16.50 16.50 0.0K
16:02 16.81 16.91 16.79 16.86 0.0K
16:03 16.83 16.89 16.83 16.89 0.0K
16:04 16.85 16.89 16.85 16.88 0.0K
16:05 16.87 16.87 16.76 16.76 0.0K
16:06 16.79 16.81 16.77 16.81 0.0K
16:07 16.79 16.80 16.77 16.78 0.0K
16:08 16.77 16.82 16.77 16.81 0.0K
16:09 16.78 16.79 16.75 16.79 0.0K
16:10 16.80 16.83 16.80 16.83 0.0K
16:11 16.86 16.90 16.86 16.90 0.0K
16:12 16.88 16.88 16.83 16.84 0.0K
16:13 16.85 16.87 16.85 16.87 0.0K
16:14 16.86 16.89 16.86 16.89 0.0K
16:15 16.91 16.91 16.91 16.91 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available