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 14.14 14.18 14.14 14.18 0.0K
09:32 14.19 14.20 14.18 14.19 0.0K
09:33 14.20 14.20 14.19 14.19 0.0K
09:34 14.21 14.21 14.13 14.17 0.0K
09:35 14.17 14.20 14.17 14.18 0.0K
09:36 14.13 14.14 14.11 14.11 0.0K
09:37 14.13 14.18 14.13 14.18 0.0K
09:38 14.20 14.20 14.13 14.15 0.0K
09:39 14.15 14.15 14.11 14.11 0.0K
09:40 14.12 14.15 14.12 14.13 0.0K
09:41 14.13 14.16 14.12 14.12 0.0K
09:42 14.14 14.16 14.14 14.16 0.0K
09:43 14.16 14.17 14.15 14.15 0.0K
09:44 14.15 14.15 14.13 14.13 0.0K
09:45 14.14 14.14 14.13 14.14 0.0K
09:46 14.12 14.18 14.12 14.17 0.0K
09:47 14.17 14.17 14.16 14.16 0.0K
09:48 14.17 14.17 14.12 14.12 0.0K
09:49 14.13 14.17 14.13 14.17 0.0K
09:50 14.17 14.17 14.11 14.11 0.0K
09:51 14.14 14.14 14.11 14.14 0.0K
09:52 14.13 14.13 14.13 14.13 0.0K
09:53 14.16 14.18 14.16 14.18 0.0K
09:54 14.19 14.21 14.19 14.21 0.0K
09:55 14.20 14.24 14.20 14.24 0.0K
09:56 14.24 14.24 14.20 14.20 0.0K
09:57 14.21 14.24 14.21 14.24 0.0K
09:58 14.24 14.25 14.20 14.20 0.0K
09:59 14.22 14.24 14.22 14.24 0.0K
10:00 14.27 14.27 14.09 14.15 0.0K
10:01 14.15 14.15 14.04 14.04 0.0K
10:02 14.05 14.06 14.01 14.06 0.0K
10:03 14.06 14.08 14.04 14.07 0.0K
10:04 14.09 14.22 14.09 14.22 0.0K
10:05 14.21 14.26 14.21 14.26 0.0K
10:06 14.34 14.35 14.31 14.31 0.0K
10:07 14.31 14.38 14.31 14.38 0.0K
10:08 14.37 14.42 14.37 14.39 0.0K
10:09 14.37 14.37 14.29 14.29 0.0K
10:10 14.24 14.28 14.20 14.28 0.0K
10:11 14.27 14.27 14.24 14.25 0.0K
10:12 14.26 14.26 14.20 14.20 0.0K
10:13 14.15 14.21 14.15 14.20 0.0K
10:14 14.19 14.19 14.16 14.18 0.0K
10:15 14.18 14.18 14.14 14.14 0.0K
10:16 14.14 14.17 14.14 14.17 0.0K
10:17 14.18 14.20 14.18 14.20 0.0K
10:18 14.16 14.16 14.13 14.16 0.0K
10:19 14.16 14.19 14.16 14.19 0.0K
10:20 14.18 14.18 14.17 14.18 0.0K
10:21 14.19 14.21 14.15 14.15 0.0K
10:22 14.14 14.16 14.14 14.14 0.0K
10:23 14.13 14.13 14.07 14.07 0.0K
10:24 14.07 14.08 14.06 14.08 0.0K
10:25 14.07 14.07 14.05 14.05 0.0K
10:26 14.02 14.02 13.98 13.98 0.0K
10:27 14.00 14.00 14.00 14.00 0.0K
10:28 14.00 14.00 13.96 13.96 0.0K
10:29 13.94 13.94 13.87 13.90 0.0K
10:30 13.88 13.89 13.87 13.87 0.0K
10:31 13.87 13.87 13.84 13.86 0.0K
10:32 13.85 13.86 13.84 13.86 0.0K
10:33 13.89 13.89 13.87 13.87 0.0K
10:34 13.87 13.90 13.87 13.90 0.0K
10:35 13.87 13.89 13.86 13.89 0.0K
10:36 13.87 13.87 13.86 13.87 0.0K
10:37 13.87 13.87 13.83 13.83 0.0K
10:38 13.83 13.87 13.83 13.83 0.0K
10:39 13.84 13.84 13.78 13.78 0.0K
10:40 13.79 13.79 13.73 13.78 0.0K
10:41 13.76 13.78 13.76 13.78 0.0K
10:42 13.79 13.80 13.79 13.80 0.0K
10:43 13.79 13.79 13.77 13.79 0.0K
10:44 13.80 13.80 13.78 13.78 0.0K
10:45 13.77 13.77 13.66 13.67 0.0K
10:46 13.69 13.70 13.67 13.67 0.0K
10:47 13.65 13.65 13.63 13.64 0.0K
10:48 13.65 13.67 13.65 13.67 0.0K
10:49 13.66 13.66 13.63 13.63 0.0K
10:50 13.64 13.64 13.61 13.62 0.0K
10:51 13.62 13.63 13.62 13.62 0.0K
10:52 13.62 13.65 13.60 13.60 0.0K
10:53 13.60 13.60 13.58 13.59 0.0K
10:54 13.61 13.61 13.59 13.59 0.0K
10:55 13.58 13.65 13.58 13.65 0.0K
10:56 13.62 13.63 13.61 13.63 0.0K
10:57 13.62 13.62 13.61 13.61 0.0K
10:58 13.65 13.66 13.64 13.66 0.0K
10:59 13.69 13.71 13.69 13.71 0.0K
11:00 13.71 13.73 13.68 13.73 0.0K
11:01 13.73 13.77 13.72 13.77 0.0K
11:02 13.77 13.78 13.75 13.76 0.0K
11:03 13.75 13.75 13.72 13.73 0.0K
11:04 13.72 13.77 13.72 13.77 0.0K
11:05 13.76 13.76 13.73 13.76 0.0K
11:06 13.77 13.77 13.70 13.70 0.0K
11:07 13.70 13.70 13.69 13.70 0.0K
11:08 13.69 13.71 13.69 13.70 0.0K
11:09 13.70 13.71 13.70 13.71 0.0K
11:10 13.73 13.73 13.70 13.71 0.0K
11:11 13.71 13.73 13.71 13.73 0.0K
11:12 13.72 13.74 13.72 13.74 0.0K
11:13 13.75 13.76 13.74 13.75 0.0K
11:14 13.74 13.75 13.72 13.73 0.0K
11:15 13.72 13.72 13.68 13.68 0.0K
11:16 13.71 13.74 13.71 13.72 0.0K
11:17 13.69 13.69 13.66 13.68 0.0K
11:18 13.70 13.70 13.67 13.67 0.0K
11:19 13.68 13.69 13.67 13.68 0.0K
11:20 13.67 13.67 13.64 13.65 0.0K
11:21 13.64 13.64 13.63 13.64 0.0K
11:22 13.64 13.64 13.62 13.62 0.0K
11:23 13.62 13.62 13.59 13.60 0.0K
11:24 13.59 13.59 13.58 13.58 0.0K
11:25 13.58 13.59 13.56 13.56 0.0K
11:26 13.56 13.56 13.54 13.54 0.0K
11:27 13.55 13.56 13.53 13.56 0.0K
11:28 13.58 13.59 13.58 13.58 0.0K
11:29 13.61 13.67 13.61 13.67 0.0K
11:30 13.67 13.67 13.66 13.66 0.0K
11:31 13.68 13.70 13.67 13.68 0.0K
11:32 13.68 13.69 13.67 13.69 0.0K
11:33 13.68 13.68 13.67 13.67 0.0K
11:34 13.68 13.70 13.68 13.68 0.0K
11:35 13.68 13.68 13.67 13.67 0.0K
11:36 13.65 13.66 13.63 13.66 0.0K
11:37 13.66 13.72 13.66 13.70 0.0K
11:38 13.68 13.69 13.65 13.65 0.0K
11:39 13.64 13.64 13.62 13.62 0.0K
11:40 13.60 13.60 13.58 13.58 0.0K
11:41 13.58 13.61 13.58 13.61 0.0K
11:42 13.61 13.62 13.61 13.61 0.0K
11:43 13.61 13.61 13.60 13.60 0.0K
11:44 13.60 13.61 13.60 13.60 0.0K
11:45 13.60 13.60 13.57 13.58 0.0K
11:46 13.57 13.58 13.57 13.57 0.0K
11:47 13.56 13.59 13.56 13.59 0.0K
11:48 13.60 13.60 13.59 13.60 0.0K
11:49 13.61 13.61 13.60 13.60 0.0K
11:50 13.62 13.65 13.62 13.65 0.0K
11:51 13.66 13.68 13.66 13.68 0.0K
11:52 13.68 13.70 13.67 13.70 0.0K
11:53 13.71 13.71 13.69 13.70 0.0K
11:54 13.69 13.74 13.69 13.74 0.0K
11:55 13.75 13.78 13.75 13.78 0.0K
11:56 13.75 13.75 13.73 13.75 0.0K
11:57 13.77 13.80 13.77 13.78 0.0K
11:58 13.76 13.77 13.75 13.76 0.0K
11:59 13.75 13.75 13.74 13.75 0.0K
12:00 13.74 13.81 13.74 13.80 0.0K
12:01 13.77 13.80 13.76 13.80 0.0K
12:02 13.81 13.84 13.81 13.84 0.0K
12:03 13.83 13.87 13.83 13.84 0.0K
12:04 13.89 14.01 13.88 13.94 0.0K
12:05 13.95 13.98 13.95 13.97 0.0K
12:06 13.98 14.06 13.98 14.06 0.0K
12:07 14.03 14.06 14.03 14.06 0.0K
12:08 14.06 14.14 14.06 14.13 0.0K
12:09 14.18 14.20 14.11 14.13 0.0K
12:10 14.09 14.13 14.09 14.13 0.0K
12:11 14.15 14.15 14.04 14.04 0.0K
12:12 14.10 14.12 14.10 14.11 0.0K
12:13 14.09 14.11 14.07 14.11 0.0K
12:14 14.12 14.12 14.10 14.10 0.0K
12:15 14.10 14.14 14.10 14.14 0.0K
12:16 14.13 14.14 14.10 14.10 0.0K
12:17 14.04 14.04 13.95 13.95 0.0K
12:18 13.94 13.98 13.93 13.93 0.0K
12:19 13.92 13.92 13.87 13.87 0.0K
12:20 13.87 13.87 13.82 13.82 0.0K
12:21 13.81 13.84 13.81 13.83 0.0K
12:22 13.82 13.82 13.77 13.77 0.0K
12:23 13.75 13.75 13.71 13.71 0.0K
12:24 13.71 13.71 13.69 13.69 0.0K
12:25 13.71 13.71 13.70 13.71 0.0K
12:26 13.71 13.77 13.71 13.77 0.0K
12:27 13.77 13.77 13.74 13.74 0.0K
12:28 13.74 13.74 13.73 13.74 0.0K
12:29 13.72 13.74 13.72 13.74 0.0K
12:30 13.72 13.73 13.72 13.73 0.0K
12:31 13.71 13.71 13.70 13.70 0.0K
12:32 13.69 13.73 13.69 13.73 0.0K
12:33 13.73 13.74 13.72 13.72 0.0K
12:34 13.71 13.76 13.71 13.76 0.0K
12:35 13.77 13.81 13.77 13.81 0.0K
12:36 13.84 13.84 13.83 13.84 0.0K
12:37 13.84 13.84 13.81 13.82 0.0K
12:38 13.83 13.87 13.82 13.87 0.0K
12:39 13.85 13.85 13.82 13.83 0.0K
12:40 13.83 13.84 13.82 13.84 0.0K
12:41 13.83 13.88 13.83 13.88 0.0K
12:42 13.88 13.88 13.83 13.83 0.0K
12:43 13.79 13.80 13.79 13.79 0.0K
12:44 13.79 13.81 13.78 13.81 0.0K
12:45 13.81 13.81 13.80 13.80 0.0K
12:46 13.78 13.79 13.78 13.79 0.0K
12:47 13.79 13.79 13.77 13.78 0.0K
12:48 13.78 13.81 13.78 13.80 0.0K
12:49 13.81 13.81 13.80 13.80 0.0K
12:50 13.81 13.82 13.80 13.82 0.0K
12:51 13.82 13.85 13.82 13.85 0.0K
12:52 13.86 13.92 13.86 13.92 0.0K
12:53 13.93 13.93 13.88 13.88 0.0K
12:54 13.89 13.89 13.86 13.86 0.0K
12:55 13.86 13.87 13.86 13.87 0.0K
12:56 13.87 13.89 13.86 13.89 0.0K
12:57 13.88 13.88 13.87 13.88 0.0K
12:58 13.87 13.88 13.87 13.87 0.0K
12:59 13.88 13.90 13.88 13.90 0.0K
13:00 13.87 13.91 13.86 13.91 0.0K
13:01 13.91 13.91 13.87 13.87 0.0K
13:02 13.85 13.90 13.85 13.90 0.0K
13:03 13.92 13.94 13.91 13.91 0.0K
13:04 13.92 13.94 13.88 13.88 0.0K
13:05 13.89 13.89 13.87 13.87 0.0K
13:06 13.86 13.90 13.86 13.89 0.0K
13:07 13.87 13.90 13.87 13.88 0.0K
13:08 13.89 13.89 13.87 13.88 0.0K
13:09 13.86 13.87 13.86 13.87 0.0K
13:10 13.83 13.83 13.79 13.79 0.0K
13:11 13.81 13.93 13.81 13.93 0.0K
13:12 13.92 13.92 13.87 13.87 0.0K
13:13 13.85 13.85 13.83 13.83 0.0K
13:14 13.86 13.87 13.84 13.84 0.0K
13:15 13.86 13.87 13.86 13.87 0.0K
13:16 13.87 13.87 13.83 13.83 0.0K
13:17 13.82 13.82 13.80 13.81 0.0K
13:18 13.81 13.81 13.78 13.78 0.0K
13:19 13.78 13.81 13.78 13.80 0.0K
13:20 13.79 13.79 13.76 13.78 0.0K
13:21 13.79 13.85 13.79 13.85 0.0K
13:22 13.82 13.86 13.82 13.86 0.0K
13:23 13.86 13.89 13.86 13.89 0.0K
13:24 13.88 13.88 13.87 13.87 0.0K
13:25 13.88 13.88 13.87 13.87 0.0K
13:26 13.86 13.86 13.83 13.83 0.0K
13:27 13.84 13.86 13.84 13.86 0.0K
13:28 13.86 13.89 13.86 13.88 0.0K
13:29 13.89 13.89 13.86 13.86 0.0K
13:30 13.86 13.86 13.80 13.80 0.0K
13:31 13.77 13.77 13.74 13.74 0.0K
13:32 13.74 13.74 13.69 13.69 0.0K
13:33 13.68 13.68 13.66 13.67 0.0K
13:34 13.67 13.68 13.67 13.68 0.0K
13:35 13.67 13.68 13.66 13.66 0.0K
13:36 13.63 13.64 13.62 13.63 0.0K
13:37 13.63 13.63 13.57 13.59 0.0K
13:38 13.59 13.60 13.59 13.60 0.0K
13:39 13.60 13.64 13.60 13.64 0.0K
13:40 13.65 13.65 13.61 13.61 0.0K
13:41 13.60 13.63 13.60 13.63 0.0K
13:42 13.63 13.66 13.63 13.66 0.0K
13:43 13.67 13.67 13.66 13.66 0.0K
13:44 13.65 13.65 13.64 13.64 0.0K
13:45 13.64 13.64 13.58 13.58 0.0K
13:46 13.60 13.61 13.59 13.61 0.0K
13:47 13.66 13.68 13.66 13.67 0.0K
13:48 13.69 13.71 13.68 13.71 0.0K
13:49 13.71 13.71 13.69 13.71 0.0K
13:50 13.72 13.73 13.72 13.73 0.0K
13:51 13.77 13.80 13.77 13.80 0.0K
13:52 13.77 13.77 13.76 13.77 0.0K
13:53 13.75 13.75 13.74 13.74 0.0K
13:54 13.74 13.74 13.73 13.74 0.0K
13:55 13.75 13.78 13.75 13.76 0.0K
13:56 13.75 13.77 13.75 13.77 0.0K
13:57 13.79 13.79 13.77 13.77 0.0K
13:58 13.77 13.79 13.77 13.79 0.0K
13:59 13.79 13.80 13.78 13.78 0.0K
14:00 13.80 13.80 13.78 13.78 0.0K
14:01 13.77 13.78 13.77 13.77 0.0K
14:02 13.78 13.78 13.78 13.78 0.0K
14:03 13.78 13.79 13.78 13.78 0.0K
14:04 13.79 13.79 13.76 13.76 0.0K
14:05 13.76 13.78 13.75 13.78 0.0K
14:06 13.77 13.77 13.75 13.76 0.0K
14:07 13.76 13.76 13.75 13.75 0.0K
14:08 13.76 13.85 13.76 13.85 0.0K
14:09 13.83 13.85 13.83 13.85 0.0K
14:10 13.85 13.85 13.83 13.83 0.0K
14:11 13.82 13.86 13.82 13.86 0.0K
14:12 13.89 13.91 13.89 13.91 0.0K
14:13 13.91 13.91 13.89 13.89 0.0K
14:14 13.90 13.90 13.85 13.85 0.0K
14:15 13.86 13.87 13.85 13.85 0.0K
14:16 13.83 13.84 13.83 13.83 0.0K
14:17 13.83 13.84 13.82 13.83 0.0K
14:18 13.83 13.84 13.83 13.83 0.0K
14:19 13.84 13.86 13.84 13.86 0.0K
14:20 13.84 13.84 13.82 13.82 0.0K
14:21 13.81 13.83 13.81 13.82 0.0K
14:22 13.81 13.81 13.81 13.81 0.0K
14:23 13.81 13.81 13.80 13.80 0.0K
14:24 13.80 13.81 13.80 13.81 0.0K
14:25 13.81 13.81 13.80 13.80 0.0K
14:26 13.81 13.81 13.80 13.81 0.0K
14:27 13.82 13.84 13.82 13.82 0.0K
14:28 13.83 13.83 13.82 13.82 0.0K
14:29 13.82 13.83 13.81 13.81 0.0K
14:30 13.82 13.82 13.79 13.81 0.0K
14:31 13.82 13.82 13.78 13.80 0.0K
14:32 13.81 13.82 13.80 13.80 0.0K
14:33 13.81 13.82 13.81 13.81 0.0K
14:34 13.81 13.81 13.80 13.80 0.0K
14:35 13.80 13.80 13.78 13.78 0.0K
14:36 13.78 13.78 13.78 13.78 0.0K
14:37 13.78 13.78 13.76 13.76 0.0K
14:38 13.76 13.76 13.75 13.75 0.0K
14:39 13.74 13.74 13.70 13.71 0.0K
14:40 13.71 13.71 13.62 13.62 0.0K
14:41 13.62 13.63 13.56 13.56 0.0K
14:42 13.58 13.58 13.51 13.53 0.0K
14:43 13.55 13.57 13.55 13.57 0.0K
14:44 13.60 13.60 13.53 13.53 0.0K
14:45 13.53 13.54 13.53 13.53 0.0K
14:46 13.53 13.58 13.52 13.58 0.0K
14:47 13.53 13.54 13.52 13.54 0.0K
14:48 13.53 13.56 13.53 13.56 0.0K
14:49 13.55 13.55 13.50 13.51 0.0K
14:50 13.51 13.51 13.50 13.50 0.0K
14:51 13.51 13.51 13.47 13.47 0.0K
14:52 13.48 13.50 13.48 13.48 0.0K
14:53 13.51 13.52 13.51 13.51 0.0K
14:54 13.51 13.51 13.50 13.50 0.0K
14:55 13.49 13.49 13.47 13.47 0.0K
14:56 13.47 13.52 13.47 13.52 0.0K
14:57 13.52 13.52 13.50 13.51 0.0K
14:58 13.52 13.52 13.51 13.52 0.0K
14:59 13.52 13.54 13.52 13.54 0.0K
15:00 13.50 13.50 13.42 13.42 0.0K
15:01 13.43 13.43 13.40 13.42 0.0K
15:02 13.42 13.43 13.41 13.43 0.0K
15:03 13.43 13.45 13.43 13.44 0.0K
15:04 13.43 13.47 13.43 13.46 0.0K
15:05 13.45 13.47 13.45 13.46 0.0K
15:06 13.46 13.52 13.46 13.52 0.0K
15:07 13.53 13.55 13.53 13.53 0.0K
15:08 13.54 13.54 13.51 13.53 0.0K
15:09 13.53 13.56 13.53 13.56 0.0K
15:10 13.56 13.56 13.55 13.56 0.0K
15:11 13.55 13.56 13.54 13.54 0.0K
15:12 13.55 13.55 13.54 13.54 0.0K
15:13 13.54 13.58 13.54 13.58 0.0K
15:14 13.57 13.57 13.57 13.57 0.0K
15:15 13.57 13.60 13.57 13.60 0.0K
15:16 13.61 13.64 13.61 13.61 0.0K
15:17 13.62 13.62 13.61 13.61 0.0K
15:18 13.62 13.62 13.59 13.62 0.0K
15:19 13.62 13.62 13.61 13.62 0.0K
15:20 13.61 13.61 13.60 13.61 0.0K
15:21 13.60 13.62 13.60 13.62 0.0K
15:22 13.62 13.62 13.62 13.62 0.0K
15:23 13.65 13.65 13.62 13.62 0.0K
15:24 13.62 13.63 13.62 13.63 0.0K
15:25 13.63 13.65 13.63 13.63 0.0K
15:26 13.61 13.63 13.61 13.63 0.0K
15:27 13.61 13.61 13.58 13.58 0.0K
15:28 13.56 13.56 13.54 13.55 0.0K
15:29 13.54 13.57 13.54 13.57 0.0K
15:30 13.55 13.57 13.55 13.57 0.0K
15:31 13.60 13.60 13.56 13.56 0.0K
15:32 13.52 13.52 13.49 13.49 0.0K
15:33 13.49 13.51 13.48 13.51 0.0K
15:34 13.55 13.56 13.54 13.56 0.0K
15:35 13.56 13.58 13.56 13.58 0.0K
15:36 13.58 13.60 13.58 13.59 0.0K
15:37 13.59 13.64 13.59 13.64 0.0K
15:38 13.61 13.62 13.60 13.62 0.0K
15:39 13.62 13.67 13.62 13.67 0.0K
15:40 13.67 13.74 13.67 13.69 0.0K
15:41 13.67 13.67 13.65 13.65 0.0K
15:42 13.68 13.69 13.68 13.69 0.0K
15:43 13.66 13.66 13.63 13.63 0.0K
15:44 13.61 13.69 13.61 13.67 0.0K
15:45 13.68 13.69 13.68 13.68 0.0K
15:46 13.70 13.71 13.70 13.71 0.0K
15:47 13.71 13.77 13.71 13.77 0.0K
15:48 13.76 13.77 13.74 13.77 0.0K
15:49 13.74 13.74 13.72 13.73 0.0K
15:50 13.73 13.73 13.66 13.69 0.0K
15:51 13.70 13.72 13.70 13.72 0.0K
15:52 13.71 13.72 13.69 13.69 0.0K
15:53 13.68 13.74 13.68 13.74 0.0K
15:54 13.74 13.76 13.74 13.76 0.0K
15:55 13.74 13.74 13.69 13.69 0.0K
15:56 13.71 13.78 13.71 13.78 0.0K
15:57 13.77 13.78 13.77 13.78 0.0K
15:58 13.73 13.73 13.67 13.67 0.0K
15:59 13.64 13.64 13.58 13.58 0.0K
16:00 13.58 13.59 13.54 13.59 0.0K
16:01 13.60 13.62 13.59 13.60 0.0K
16:02 13.59 13.64 13.59 13.64 0.0K
16:03 13.64 13.64 13.63 13.63 0.0K
16:04 13.62 13.63 13.62 13.63 0.0K
16:05 13.65 13.67 13.65 13.67 0.0K
16:06 13.67 13.70 13.67 13.70 0.0K
16:07 13.68 13.68 13.67 13.67 0.0K
16:08 13.66 13.66 13.65 13.65 0.0K
16:09 13.66 13.68 13.66 13.68 0.0K
16:10 13.68 13.69 13.68 13.69 0.0K
16:11 13.70 13.71 13.70 13.71 0.0K
16:12 13.72 13.74 13.72 13.74 0.0K
16:13 13.74 13.74 13.72 13.73 0.0K
16:14 13.73 13.77 13.73 13.77 0.0K
16:15 13.77 13.77 13.77 13.77 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available