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 14.46 14.46 14.34 14.34 0.0K
09:32 14.34 14.46 14.34 14.46 0.0K
09:33 14.45 14.49 14.45 14.49 0.0K
09:34 14.50 14.57 14.50 14.54 0.0K
09:35 14.55 14.62 14.53 14.62 0.0K
09:36 14.65 14.65 14.60 14.61 0.0K
09:37 14.63 14.70 14.63 14.70 0.0K
09:38 14.73 14.75 14.70 14.70 0.0K
09:39 14.64 14.64 14.59 14.59 0.0K
09:40 14.63 14.74 14.63 14.74 0.0K
09:41 14.72 14.78 14.70 14.78 0.0K
09:42 14.75 14.76 14.71 14.76 0.0K
09:43 14.73 14.73 14.68 14.68 0.0K
09:44 14.68 14.69 14.64 14.64 0.0K
09:45 14.66 14.66 14.60 14.61 0.0K
09:46 14.60 14.60 14.49 14.52 0.0K
09:47 14.53 14.61 14.53 14.61 0.0K
09:48 14.64 14.64 14.57 14.57 0.0K
09:49 14.54 14.58 14.54 14.58 0.0K
09:50 14.64 14.64 14.62 14.62 0.0K
09:51 14.59 14.64 14.57 14.64 0.0K
09:52 14.64 14.64 14.56 14.56 0.0K
09:53 14.51 14.51 14.47 14.47 0.0K
09:54 14.48 14.48 14.43 14.43 0.0K
09:55 14.45 14.53 14.45 14.46 0.0K
09:56 14.50 14.50 14.48 14.48 0.0K
09:57 14.49 14.49 14.45 14.45 0.0K
09:58 14.46 14.48 14.46 14.48 0.0K
09:59 14.48 14.49 14.47 14.47 0.0K
10:00 14.46 14.50 14.43 14.43 0.0K
10:01 14.41 14.41 14.28 14.28 0.0K
10:02 14.27 14.29 14.27 14.28 0.0K
10:03 14.31 14.31 14.27 14.27 0.0K
10:04 14.25 14.25 14.23 14.23 0.0K
10:05 14.17 14.17 14.03 14.03 0.0K
10:06 14.04 14.04 13.97 13.99 0.0K
10:07 14.03 14.03 14.01 14.01 0.0K
10:08 14.01 14.01 13.94 13.94 0.0K
10:09 13.96 14.04 13.96 14.02 0.0K
10:10 14.00 14.00 13.98 13.99 0.0K
10:11 14.01 14.04 14.01 14.04 0.0K
10:12 14.07 14.10 14.07 14.09 0.0K
10:13 14.07 14.07 14.05 14.06 0.0K
10:14 14.04 14.10 14.04 14.10 0.0K
10:15 14.09 14.12 14.09 14.10 0.0K
10:16 14.07 14.08 14.05 14.08 0.0K
10:17 14.08 14.08 14.06 14.06 0.0K
10:18 14.06 14.07 14.06 14.06 0.0K
10:19 14.07 14.09 14.07 14.08 0.0K
10:20 14.08 14.10 14.08 14.10 0.0K
10:21 14.12 14.17 14.12 14.16 0.0K
10:22 14.16 14.16 14.00 14.00 0.0K
10:23 14.00 14.00 13.97 13.97 0.0K
10:24 13.97 14.00 13.96 14.00 0.0K
10:25 14.02 14.06 14.02 14.05 0.0K
10:26 14.03 14.03 14.01 14.01 0.0K
10:27 14.01 14.02 14.01 14.01 0.0K
10:28 14.00 14.00 13.95 13.95 0.0K
10:29 13.95 13.97 13.94 13.97 0.0K
10:30 13.98 13.98 13.94 13.94 0.0K
10:31 13.94 13.95 13.93 13.94 0.0K
10:32 13.95 13.95 13.94 13.95 0.0K
10:33 13.93 13.94 13.93 13.93 0.0K
10:34 13.94 13.95 13.94 13.94 0.0K
10:35 14.01 14.01 13.96 13.96 0.0K
10:36 13.95 13.95 13.94 13.95 0.0K
10:37 13.97 13.99 13.97 13.99 0.0K
10:38 13.98 13.99 13.98 13.98 0.0K
10:39 13.99 13.99 13.99 13.99 0.0K
10:40 14.01 14.01 13.93 13.94 0.0K
10:41 13.94 13.97 13.94 13.97 0.0K
10:42 13.99 14.07 13.99 14.04 0.0K
10:43 14.06 14.06 14.02 14.02 0.0K
10:44 14.02 14.02 13.98 13.98 0.0K
10:45 13.97 13.97 13.86 13.86 0.0K
10:46 13.85 13.90 13.85 13.90 0.0K
10:47 13.87 13.87 13.86 13.86 0.0K
10:48 13.84 13.84 13.82 13.84 0.0K
10:49 13.85 13.88 13.85 13.87 0.0K
10:50 13.86 13.88 13.86 13.88 0.0K
10:51 13.87 13.88 13.87 13.88 0.0K
10:52 13.87 13.87 13.85 13.87 0.0K
10:53 13.89 13.90 13.88 13.90 0.0K
10:54 13.90 13.90 13.89 13.90 0.0K
10:55 13.90 13.90 13.88 13.88 0.0K
10:56 13.89 13.91 13.89 13.91 0.0K
10:57 13.93 13.94 13.93 13.93 0.0K
10:58 13.95 13.95 13.92 13.92 0.0K
10:59 13.93 14.06 13.93 14.06 0.0K
11:00 14.05 14.05 13.95 13.97 0.0K
11:01 13.97 14.04 13.97 14.03 0.0K
11:02 14.01 14.01 14.00 14.01 0.0K
11:03 14.00 14.00 14.00 14.00 0.0K
11:04 14.00 14.03 14.00 14.02 0.0K
11:05 14.03 14.11 14.03 14.10 0.0K
11:06 14.10 14.10 14.07 14.08 0.0K
11:07 14.08 14.11 14.08 14.10 0.0K
11:08 14.10 14.17 14.10 14.17 0.0K
11:09 14.16 14.16 14.13 14.13 0.0K
11:10 14.12 14.12 14.07 14.08 0.0K
11:11 14.07 14.11 14.07 14.10 0.0K
11:12 14.08 14.10 14.07 14.10 0.0K
11:13 14.11 14.17 14.11 14.17 0.0K
11:14 14.17 14.20 14.17 14.18 0.0K
11:15 14.18 14.20 14.18 14.20 0.0K
11:16 14.25 14.32 14.25 14.31 0.0K
11:17 14.27 14.27 14.26 14.27 0.0K
11:18 14.31 14.32 14.30 14.32 0.0K
11:19 14.32 14.38 14.32 14.36 0.0K
11:20 14.35 14.35 14.33 14.33 0.0K
11:21 14.32 14.38 14.32 14.36 0.0K
11:22 14.38 14.38 14.37 14.38 0.0K
11:23 14.36 14.37 14.36 14.37 0.0K
11:24 14.36 14.36 14.19 14.19 0.0K
11:25 14.20 14.20 14.15 14.18 0.0K
11:26 14.20 14.22 14.20 14.21 0.0K
11:27 14.21 14.21 14.17 14.17 0.0K
11:28 14.14 14.19 14.14 14.19 0.0K
11:29 14.18 14.21 14.18 14.21 0.0K
11:30 14.20 14.21 14.18 14.21 0.0K
11:31 14.23 14.23 14.22 14.22 0.0K
11:32 14.24 14.27 14.24 14.27 0.0K
11:33 14.31 14.33 14.29 14.33 0.0K
11:34 14.34 14.34 14.30 14.30 0.0K
11:35 14.29 14.29 14.22 14.22 0.0K
11:36 14.23 14.24 14.23 14.24 0.0K
11:37 14.24 14.27 14.24 14.25 0.0K
11:38 14.25 14.27 14.25 14.27 0.0K
11:39 14.27 14.27 14.22 14.23 0.0K
11:40 14.21 14.23 14.21 14.23 0.0K
11:41 14.23 14.25 14.22 14.25 0.0K
11:42 14.22 14.23 14.14 14.14 0.0K
11:43 14.13 14.18 14.13 14.18 0.0K
11:44 14.13 14.17 14.13 14.17 0.0K
11:45 14.15 14.15 14.14 14.14 0.0K
11:46 14.13 14.24 14.13 14.24 0.0K
11:47 14.26 14.26 14.21 14.25 0.0K
11:48 14.23 14.27 14.23 14.25 0.0K
11:49 14.24 14.24 14.20 14.21 0.0K
11:50 14.20 14.21 14.19 14.19 0.0K
11:51 14.18 14.18 14.15 14.15 0.0K
11:52 14.12 14.13 14.12 14.12 0.0K
11:53 14.10 14.10 14.10 14.10 0.0K
11:54 14.09 14.10 14.09 14.10 0.0K
11:55 14.10 14.10 14.03 14.05 0.0K
11:56 14.04 14.07 14.04 14.05 0.0K
11:57 14.05 14.06 14.04 14.06 0.0K
11:58 14.07 14.07 14.02 14.02 0.0K
11:59 14.03 14.05 14.01 14.05 0.0K
12:00 14.05 14.09 14.05 14.07 0.0K
12:01 14.06 14.06 14.04 14.06 0.0K
12:02 14.04 14.11 14.04 14.11 0.0K
12:03 14.12 14.12 14.11 14.12 0.0K
12:04 14.13 14.14 14.13 14.13 0.0K
12:05 14.14 14.20 14.14 14.19 0.0K
12:06 14.19 14.21 14.19 14.21 0.0K
12:07 14.19 14.24 14.19 14.22 0.0K
12:08 14.22 14.29 14.22 14.29 0.0K
12:09 14.26 14.26 14.24 14.25 0.0K
12:10 14.24 14.40 14.24 14.40 0.0K
12:11 14.39 14.46 14.38 14.46 0.0K
12:12 14.45 14.45 14.35 14.35 0.0K
12:13 14.35 14.40 14.35 14.40 0.0K
12:14 14.40 14.40 14.38 14.39 0.0K
12:15 14.37 14.46 14.37 14.46 0.0K
12:16 14.45 14.47 14.45 14.45 0.0K
12:17 14.44 14.44 14.38 14.39 0.0K
12:18 14.37 14.37 14.31 14.31 0.0K
12:19 14.32 14.32 14.30 14.30 0.0K
12:20 14.33 14.38 14.33 14.37 0.0K
12:21 14.35 14.35 14.34 14.34 0.0K
12:22 14.34 14.34 14.29 14.29 0.0K
12:23 14.30 14.32 14.30 14.30 0.0K
12:24 14.30 14.30 14.19 14.19 0.0K
12:25 14.18 14.18 14.16 14.16 0.0K
12:26 14.16 14.17 14.14 14.14 0.0K
12:27 14.15 14.16 14.15 14.16 0.0K
12:28 14.16 14.22 14.16 14.21 0.0K
12:29 14.21 14.24 14.21 14.24 0.0K
12:30 14.23 14.23 14.19 14.19 0.0K
12:31 14.18 14.18 14.14 14.15 0.0K
12:32 14.15 14.15 14.14 14.15 0.0K
12:33 14.15 14.15 14.12 14.12 0.0K
12:34 14.12 14.13 14.10 14.13 0.0K
12:35 14.10 14.10 14.08 14.08 0.0K
12:36 14.10 14.10 14.08 14.08 0.0K
12:37 14.03 14.03 13.93 13.93 0.0K
12:38 13.96 13.96 13.89 13.91 0.0K
12:39 13.90 13.91 13.90 13.91 0.0K
12:40 13.91 13.91 13.87 13.87 0.0K
12:41 13.88 13.89 13.87 13.87 0.0K
12:42 13.88 13.88 13.86 13.86 0.0K
12:43 13.82 13.82 13.80 13.82 0.0K
12:44 13.82 13.82 13.80 13.81 0.0K
12:45 13.85 13.87 13.85 13.87 0.0K
12:46 13.87 13.92 13.87 13.88 0.0K
12:47 13.90 13.95 13.90 13.95 0.0K
12:48 13.96 13.96 13.95 13.95 0.0K
12:49 13.94 13.94 13.92 13.93 0.0K
12:50 13.92 13.92 13.91 13.91 0.0K
12:51 13.91 13.91 13.89 13.91 0.0K
12:52 13.87 13.88 13.87 13.88 0.0K
12:53 13.89 13.89 13.86 13.86 0.0K
12:54 13.84 13.84 13.80 13.80 0.0K
12:55 13.79 13.80 13.77 13.77 0.0K
12:56 13.77 13.80 13.77 13.80 0.0K
12:57 13.79 13.80 13.79 13.80 0.0K
12:58 13.81 13.81 13.80 13.80 0.0K
12:59 13.80 13.80 13.78 13.78 0.0K
13:00 13.74 13.81 13.74 13.81 0.0K
13:01 13.81 13.81 13.77 13.77 0.0K
13:02 13.78 13.79 13.77 13.78 0.0K
13:03 13.77 13.78 13.77 13.78 0.0K
13:04 13.78 13.78 13.76 13.77 0.0K
13:05 13.76 13.76 13.76 13.76 0.0K
13:06 13.76 13.76 13.75 13.75 0.0K
13:07 13.75 13.77 13.75 13.77 0.0K
13:08 13.76 13.77 13.76 13.76 0.0K
13:09 13.77 13.78 13.77 13.78 0.0K
13:10 13.78 13.80 13.78 13.80 0.0K
13:11 13.80 13.80 13.77 13.77 0.0K
13:12 13.77 13.77 13.77 13.77 0.0K
13:13 13.78 13.83 13.78 13.83 0.0K
13:14 13.81 13.81 13.80 13.80 0.0K
13:15 13.79 13.79 13.74 13.75 0.0K
13:16 13.75 13.77 13.75 13.77 0.0K
13:17 13.77 13.78 13.77 13.78 0.0K
13:18 13.78 13.85 13.78 13.84 0.0K
13:19 13.82 13.82 13.82 13.82 0.0K
13:20 13.82 13.83 13.80 13.80 0.0K
13:21 13.80 13.80 13.77 13.79 0.0K
13:22 13.79 13.80 13.79 13.79 0.0K
13:23 13.79 13.84 13.79 13.84 0.0K
13:24 13.85 13.85 13.83 13.83 0.0K
13:25 13.82 13.82 13.79 13.79 0.0K
13:26 13.79 13.80 13.79 13.80 0.0K
13:27 13.80 13.85 13.80 13.85 0.0K
13:28 13.88 13.88 13.88 13.88 0.0K
13:29 13.86 13.90 13.86 13.90 0.0K
13:30 13.89 13.92 13.89 13.90 0.0K
13:31 13.90 13.91 13.89 13.91 0.0K
13:32 13.91 13.95 13.91 13.93 0.0K
13:33 13.91 13.92 13.90 13.90 0.0K
13:34 13.91 13.91 13.90 13.91 0.0K
13:35 13.91 13.91 13.90 13.90 0.0K
13:36 13.90 13.90 13.89 13.89 0.0K
13:37 13.87 13.87 13.85 13.85 0.0K
13:38 13.84 13.86 13.84 13.86 0.0K
13:39 13.86 13.88 13.86 13.88 0.0K
13:40 13.87 13.87 13.86 13.86 0.0K
13:41 13.86 13.90 13.86 13.87 0.0K
13:42 13.86 13.87 13.86 13.86 0.0K
13:43 13.85 13.85 13.84 13.85 0.0K
13:44 13.84 13.84 13.84 13.84 0.0K
13:45 13.84 13.85 13.84 13.85 0.0K
13:46 13.84 13.86 13.84 13.86 0.0K
13:47 13.85 13.85 13.83 13.83 0.0K
13:48 13.83 13.86 13.83 13.86 0.0K
13:49 13.85 13.85 13.79 13.79 0.0K
13:50 13.79 13.79 13.77 13.78 0.0K
13:51 13.75 13.78 13.75 13.76 0.0K
13:52 13.76 13.76 13.72 13.74 0.0K
13:53 13.75 13.75 13.70 13.72 0.0K
13:54 13.73 13.74 13.73 13.74 0.0K
13:55 13.74 13.75 13.74 13.74 0.0K
13:56 13.73 13.74 13.73 13.74 0.0K
13:57 13.75 13.77 13.75 13.76 0.0K
13:58 13.76 13.78 13.76 13.78 0.0K
13:59 13.77 13.78 13.76 13.78 0.0K
14:00 13.77 14.01 13.77 13.98 0.0K
14:01 13.98 13.99 13.92 13.92 0.0K
14:02 13.93 13.93 13.92 13.92 0.0K
14:03 13.92 13.92 13.92 13.92 0.0K
14:04 13.93 13.93 13.92 13.93 0.0K
14:05 13.93 13.93 13.93 13.93 0.0K
14:06 13.93 13.94 13.93 13.94 0.0K
14:07 13.94 13.95 13.91 13.91 0.0K
14:08 13.91 13.92 13.91 13.92 0.0K
14:09 13.92 13.92 13.86 13.86 0.0K
14:10 13.85 13.85 13.84 13.84 0.0K
14:11 13.84 13.84 13.82 13.82 0.0K
14:12 13.82 13.82 13.79 13.80 0.0K
14:13 13.79 13.80 13.69 13.69 0.0K
14:14 13.78 13.80 13.78 13.80 0.0K
14:15 13.79 13.79 13.79 13.79 0.0K
14:16 13.80 13.80 13.79 13.80 0.0K
14:17 13.80 13.82 13.80 13.82 0.0K
14:18 13.82 13.82 13.81 13.82 0.0K
14:19 13.84 13.86 13.84 13.85 0.0K
14:20 13.86 13.86 13.81 13.82 0.0K
14:21 13.82 13.83 13.81 13.81 0.0K
14:22 13.81 13.81 13.80 13.80 0.0K
14:23 13.79 13.81 13.77 13.81 0.0K
14:24 13.80 13.82 13.80 13.82 0.0K
14:25 13.83 13.86 13.83 13.86 0.0K
14:26 13.86 13.87 13.85 13.87 0.0K
14:27 13.86 13.91 13.86 13.89 0.0K
14:28 13.91 13.92 13.90 13.90 0.0K
14:29 13.90 13.90 13.89 13.89 0.0K
14:30 13.89 13.90 13.87 13.90 0.0K
14:31 13.90 13.90 13.85 13.85 0.0K
14:32 13.83 13.83 13.82 13.82 0.0K
14:33 13.84 13.87 13.84 13.87 0.0K
14:34 13.87 13.88 13.87 13.88 0.0K
14:35 13.88 13.89 13.88 13.89 0.0K
14:36 13.90 13.90 13.89 13.89 0.0K
14:37 13.88 13.88 13.85 13.88 0.0K
14:38 13.87 13.89 13.87 13.89 0.0K
14:39 13.89 13.92 13.89 13.92 0.0K
14:40 13.93 13.95 13.93 13.93 0.0K
14:41 13.94 13.95 13.93 13.94 0.0K
14:42 13.94 13.94 13.88 13.89 0.0K
14:43 13.90 13.90 13.86 13.86 0.0K
14:44 13.85 13.85 13.84 13.84 0.0K
14:45 13.84 13.88 13.84 13.88 0.0K
14:46 13.87 13.87 13.83 13.83 0.0K
14:47 13.82 13.84 13.80 13.84 0.0K
14:48 13.83 13.84 13.83 13.83 0.0K
14:49 13.83 13.83 13.83 13.83 0.0K
14:50 13.83 13.85 13.83 13.85 0.0K
14:51 13.83 13.84 13.83 13.84 0.0K
14:52 13.83 13.84 13.81 13.81 0.0K
14:53 13.81 13.81 13.78 13.78 0.0K
14:54 13.80 13.80 13.79 13.79 0.0K
14:55 13.78 13.78 13.78 13.78 0.0K
14:56 13.78 13.78 13.76 13.76 0.0K
14:57 13.74 13.74 13.73 13.74 0.0K
14:58 13.76 13.83 13.76 13.83 0.0K
14:59 13.82 13.82 13.80 13.80 0.0K
15:00 13.80 13.83 13.74 13.74 0.0K
15:01 13.76 13.76 13.74 13.74 0.0K
15:02 13.74 13.75 13.73 13.73 0.0K
15:03 13.73 13.74 13.73 13.73 0.0K
15:04 13.73 13.74 13.73 13.73 0.0K
15:05 13.74 13.74 13.72 13.73 0.0K
15:06 13.72 13.73 13.72 13.72 0.0K
15:07 13.71 13.71 13.69 13.69 0.0K
15:08 13.67 13.71 13.67 13.71 0.0K
15:09 13.72 13.72 13.72 13.72 0.0K
15:10 13.72 13.73 13.72 13.72 0.0K
15:11 13.73 13.73 13.70 13.71 0.0K
15:12 13.71 13.71 13.70 13.70 0.0K
15:13 13.71 13.72 13.66 13.66 0.0K
15:14 13.66 13.66 13.60 13.60 0.0K
15:15 13.59 13.59 13.57 13.57 0.0K
15:16 13.57 13.60 13.57 13.60 0.0K
15:17 13.59 13.60 13.59 13.60 0.0K
15:18 13.60 13.60 13.60 13.60 0.0K
15:19 13.62 13.63 13.62 13.63 0.0K
15:20 13.62 13.65 13.61 13.65 0.0K
15:21 13.65 13.65 13.62 13.62 0.0K
15:22 13.62 13.64 13.62 13.62 0.0K
15:23 13.69 13.69 13.67 13.67 0.0K
15:24 13.66 13.69 13.66 13.69 0.0K
15:25 13.69 13.69 13.69 13.69 0.0K
15:26 13.70 13.73 13.70 13.73 0.0K
15:27 13.73 13.73 13.72 13.72 0.0K
15:28 13.72 13.76 13.71 13.76 0.0K
15:29 13.77 13.78 13.76 13.76 0.0K
15:30 13.74 13.81 13.74 13.81 0.0K
15:31 13.80 13.80 13.75 13.77 0.0K
15:32 13.77 13.77 13.76 13.76 0.0K
15:33 13.75 13.77 13.75 13.75 0.0K
15:34 13.69 13.70 13.68 13.70 0.0K
15:35 13.69 13.73 13.69 13.73 0.0K
15:36 13.74 13.78 13.74 13.78 0.0K
15:37 13.78 13.79 13.76 13.77 0.0K
15:38 13.74 13.77 13.72 13.72 0.0K
15:39 13.73 13.74 13.72 13.74 0.0K
15:40 13.74 13.74 13.69 13.69 0.0K
15:41 13.69 13.70 13.67 13.67 0.0K
15:42 13.64 13.67 13.63 13.67 0.0K
15:43 13.64 13.65 13.61 13.62 0.0K
15:44 13.62 13.63 13.62 13.62 0.0K
15:45 13.62 13.66 13.62 13.66 0.0K
15:46 13.67 13.67 13.64 13.66 0.0K
15:47 13.68 13.74 13.68 13.74 0.0K
15:48 13.74 13.74 13.68 13.68 0.0K
15:49 13.63 13.64 13.63 13.64 0.0K
15:50 13.62 13.68 13.61 13.68 0.0K
15:51 13.67 13.70 13.67 13.70 0.0K
15:52 13.71 13.71 13.69 13.70 0.0K
15:53 13.70 13.79 13.70 13.79 0.0K
15:54 13.79 13.79 13.70 13.70 0.0K
15:55 13.69 13.69 13.61 13.61 0.0K
15:56 13.60 13.63 13.60 13.62 0.0K
15:57 13.63 13.63 13.61 13.63 0.0K
15:58 13.64 13.66 13.64 13.66 0.0K
15:59 13.64 13.73 13.60 13.60 0.0K
16:00 13.60 13.68 13.60 13.67 0.0K
16:01 13.65 13.65 13.58 13.59 0.0K
16:02 13.59 13.60 13.59 13.59 0.0K
16:03 13.59 13.61 13.58 13.61 0.0K
16:04 13.61 13.62 13.60 13.62 0.0K
16:05 13.60 13.62 13.59 13.62 0.0K
16:06 13.63 13.64 13.63 13.64 0.0K
16:07 13.64 13.64 13.61 13.61 0.0K
16:08 13.62 13.63 13.62 13.63 0.0K
16:09 13.63 13.63 13.63 13.63 0.0K
16:10 13.63 13.64 13.63 13.64 0.0K
16:11 13.64 13.64 13.64 13.64 0.0K
16:12 13.65 13.66 13.65 13.66 0.0K
16:13 13.66 13.66 13.63 13.63 0.0K
16:14 13.63 13.63 13.63 13.63 0.0K
16:15 13.62 13.62 13.62 13.62 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available