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 17.21 17.21 17.07 17.07 0.0K
09:32 17.00 17.00 16.78 16.78 0.0K
09:33 16.81 16.96 16.81 16.96 0.0K
09:34 17.00 17.00 16.98 16.98 0.0K
09:35 16.99 17.22 16.99 17.22 0.0K
09:36 17.24 17.30 17.22 17.30 0.0K
09:37 17.35 17.54 17.35 17.54 0.0K
09:38 17.56 17.56 17.40 17.40 0.0K
09:39 17.49 17.51 17.44 17.51 0.0K
09:40 17.54 17.54 17.47 17.47 0.0K
09:41 17.49 17.50 17.43 17.50 0.0K
09:42 17.57 17.59 17.55 17.57 0.0K
09:43 17.59 17.84 17.59 17.84 0.0K
09:44 17.85 17.91 17.77 17.77 0.0K
09:45 17.80 17.80 17.72 17.78 0.0K
09:46 17.74 17.87 17.74 17.87 0.0K
09:47 17.87 17.90 17.87 17.88 0.0K
09:48 17.87 17.90 17.86 17.90 0.0K
09:49 17.90 18.12 17.90 18.12 0.0K
09:50 18.07 18.19 18.07 18.19 0.0K
09:51 18.15 18.18 18.15 18.16 0.0K
09:52 18.25 18.41 18.25 18.41 0.0K
09:53 18.45 18.78 18.45 18.78 0.0K
09:54 18.75 18.79 18.73 18.79 0.0K
09:55 18.74 18.89 18.74 18.85 0.0K
09:56 18.96 18.96 18.83 18.83 0.0K
09:57 18.82 19.09 18.82 19.09 0.0K
09:58 19.09 19.16 19.09 19.15 0.0K
09:59 19.15 19.18 19.13 19.15 0.0K
10:00 19.21 19.21 18.97 18.97 0.0K
10:01 19.01 19.45 19.01 19.45 0.0K
10:02 19.53 19.53 19.42 19.49 0.0K
10:03 19.55 19.88 19.55 19.88 0.0K
10:04 19.88 20.11 19.88 20.11 0.0K
10:05 20.02 20.26 20.02 20.26 0.0K
10:06 20.27 20.51 20.27 20.51 0.0K
10:07 20.47 20.55 20.43 20.55 0.0K
10:08 20.48 20.48 19.96 19.96 0.0K
10:09 19.90 19.90 19.61 19.64 0.0K
10:10 19.70 19.70 19.47 19.47 0.0K
10:11 19.31 19.36 19.28 19.36 0.0K
10:12 19.39 19.39 19.29 19.29 0.0K
10:13 19.25 19.33 19.11 19.11 0.0K
10:14 19.08 19.08 18.87 18.89 0.0K
10:15 18.84 18.88 18.69 18.69 0.0K
10:16 18.74 18.78 18.68 18.68 0.0K
10:17 18.61 18.82 18.61 18.82 0.0K
10:18 18.84 19.08 18.84 19.08 0.0K
10:19 19.13 19.36 19.13 19.36 0.0K
10:20 19.36 19.36 19.20 19.30 0.0K
10:21 19.26 19.26 19.04 19.14 0.0K
10:22 19.13 19.15 19.09 19.15 0.0K
10:23 19.04 19.04 18.90 18.91 0.0K
10:24 18.98 18.98 18.87 18.87 0.0K
10:25 18.84 18.93 18.84 18.87 0.0K
10:26 18.87 19.03 18.87 19.03 0.0K
10:27 19.09 19.27 19.09 19.27 0.0K
10:28 19.27 19.38 19.27 19.38 0.0K
10:29 19.39 19.44 19.38 19.44 0.0K
10:30 19.41 19.50 19.33 19.33 0.0K
10:31 19.30 19.32 19.20 19.20 0.0K
10:32 19.20 19.20 19.06 19.06 0.0K
10:33 19.09 19.23 19.09 19.23 0.0K
10:34 19.23 19.27 19.21 19.27 0.0K
10:35 19.26 19.26 19.08 19.08 0.0K
10:36 19.07 19.26 19.07 19.22 0.0K
10:37 19.34 19.37 19.33 19.33 0.0K
10:38 19.28 19.28 19.13 19.19 0.0K
10:39 19.20 19.23 19.16 19.17 0.0K
10:40 19.09 19.09 18.93 18.93 0.0K
10:41 18.87 19.00 18.87 19.00 0.0K
10:42 18.93 18.99 18.93 18.97 0.0K
10:43 18.96 19.05 18.96 19.05 0.0K
10:44 19.02 19.02 18.99 19.01 0.0K
10:45 19.02 19.02 18.93 19.01 0.0K
10:46 19.04 19.15 19.04 19.15 0.0K
10:47 19.15 19.16 19.06 19.16 0.0K
10:48 19.10 19.10 18.96 19.00 0.0K
10:49 18.94 18.96 18.91 18.91 0.0K
10:50 18.84 18.87 18.79 18.87 0.0K
10:51 18.86 18.92 18.86 18.92 0.0K
10:52 18.95 19.15 18.95 19.15 0.0K
10:53 19.15 19.15 19.09 19.09 0.0K
10:54 19.12 19.12 19.11 19.12 0.0K
10:55 19.16 19.23 19.16 19.23 0.0K
10:56 19.32 19.36 19.31 19.31 0.0K
10:57 19.32 19.33 19.29 19.29 0.0K
10:58 19.31 19.31 19.14 19.16 0.0K
10:59 19.14 19.14 18.90 18.90 0.0K
11:00 18.96 18.99 18.95 18.95 0.0K
11:01 18.83 18.91 18.83 18.89 0.0K
11:02 18.91 18.91 18.82 18.82 0.0K
11:03 18.81 18.85 18.69 18.69 0.0K
11:04 18.70 18.71 18.69 18.69 0.0K
11:05 18.65 18.65 18.62 18.62 0.0K
11:06 18.61 18.61 18.50 18.50 0.0K
11:07 18.50 18.50 18.38 18.38 0.0K
11:08 18.35 18.49 18.32 18.49 0.0K
11:09 18.41 18.51 18.41 18.51 0.0K
11:10 18.52 18.56 18.51 18.51 0.0K
11:11 18.54 18.54 18.47 18.47 0.0K
11:12 18.46 18.53 18.46 18.46 0.0K
11:13 18.45 18.45 18.38 18.38 0.0K
11:14 18.39 18.39 18.35 18.35 0.0K
11:15 18.33 18.33 18.29 18.31 0.0K
11:16 18.30 18.30 18.27 18.27 0.0K
11:17 18.29 18.29 18.23 18.23 0.0K
11:18 18.22 18.22 18.20 18.22 0.0K
11:19 18.21 18.21 18.08 18.08 0.0K
11:20 18.08 18.08 17.96 17.96 0.0K
11:21 18.03 18.09 18.03 18.07 0.0K
11:22 18.06 18.06 17.99 18.04 0.0K
11:23 18.04 18.04 18.01 18.01 0.0K
11:24 18.00 18.01 17.95 17.95 0.0K
11:25 17.95 17.96 17.91 17.91 0.0K
11:26 17.85 17.85 17.71 17.71 0.0K
11:27 17.69 17.69 17.62 17.62 0.0K
11:28 17.62 17.70 17.62 17.70 0.0K
11:29 17.67 17.70 17.67 17.69 0.0K
11:30 17.69 17.69 17.61 17.63 0.0K
11:31 17.60 17.63 17.58 17.58 0.0K
11:32 17.56 17.56 17.45 17.45 0.0K
11:33 17.47 17.49 17.43 17.43 0.0K
11:34 17.46 17.46 17.43 17.45 0.0K
11:35 17.47 17.47 17.46 17.46 0.0K
11:36 17.46 17.46 17.40 17.45 0.0K
11:37 17.46 17.52 17.46 17.52 0.0K
11:38 17.65 17.71 17.63 17.71 0.0K
11:39 17.77 17.78 17.76 17.77 0.0K
11:40 17.80 17.80 17.74 17.74 0.0K
11:41 17.75 17.75 17.64 17.64 0.0K
11:42 17.59 17.59 17.51 17.51 0.0K
11:43 17.52 17.53 17.47 17.53 0.0K
11:44 17.55 17.63 17.55 17.58 0.0K
11:45 17.56 17.56 17.48 17.48 0.0K
11:46 17.45 17.50 17.44 17.50 0.0K
11:47 17.50 17.52 17.46 17.46 0.0K
11:48 17.45 17.47 17.45 17.45 0.0K
11:49 17.46 17.49 17.46 17.49 0.0K
11:50 17.47 17.53 17.47 17.53 0.0K
11:51 17.50 17.50 17.41 17.41 0.0K
11:52 17.44 17.47 17.44 17.45 0.0K
11:53 17.43 17.43 17.39 17.39 0.0K
11:54 17.40 17.45 17.40 17.44 0.0K
11:55 17.43 17.47 17.43 17.47 0.0K
11:56 17.47 17.50 17.47 17.50 0.0K
11:57 17.54 17.54 17.49 17.49 0.0K
11:58 17.49 17.54 17.49 17.54 0.0K
11:59 17.57 17.58 17.56 17.57 0.0K
12:00 17.55 17.55 17.52 17.52 0.0K
12:01 17.47 17.53 17.47 17.53 0.0K
12:02 17.52 17.54 17.47 17.48 0.0K
12:03 17.42 17.42 17.39 17.41 0.0K
12:04 17.39 17.40 17.37 17.40 0.0K
12:05 17.35 17.36 17.31 17.34 0.0K
12:06 17.34 17.36 17.33 17.36 0.0K
12:07 17.40 17.46 17.38 17.38 0.0K
12:08 17.37 17.37 17.35 17.36 0.0K
12:09 17.38 17.40 17.38 17.38 0.0K
12:10 17.38 17.40 17.34 17.34 0.0K
12:11 17.33 17.33 17.29 17.32 0.0K
12:12 17.34 17.42 17.34 17.40 0.0K
12:13 17.37 17.38 17.32 17.32 0.0K
12:14 17.39 17.41 17.39 17.41 0.0K
12:15 17.37 17.37 17.26 17.26 0.0K
12:16 17.21 17.24 17.20 17.24 0.0K
12:17 17.22 17.22 17.21 17.21 0.0K
12:18 17.20 17.21 17.16 17.16 0.0K
12:19 17.16 17.16 17.06 17.07 0.0K
12:20 17.07 17.08 17.01 17.01 0.0K
12:21 17.02 17.05 17.02 17.05 0.0K
12:22 17.05 17.08 17.03 17.03 0.0K
12:23 17.03 17.08 17.03 17.08 0.0K
12:24 17.08 17.09 17.08 17.08 0.0K
12:25 17.07 17.15 17.07 17.15 0.0K
12:26 17.12 17.12 17.07 17.07 0.0K
12:27 17.08 17.08 17.06 17.08 0.0K
12:28 17.08 17.12 17.08 17.12 0.0K
12:29 17.11 17.16 17.11 17.16 0.0K
12:30 17.15 17.16 17.14 17.14 0.0K
12:31 17.15 17.24 17.15 17.24 0.0K
12:32 17.25 17.25 17.20 17.21 0.0K
12:33 17.21 17.22 17.20 17.22 0.0K
12:34 17.20 17.23 17.20 17.23 0.0K
12:35 17.22 17.24 17.21 17.21 0.0K
12:36 17.21 17.21 17.09 17.09 0.0K
12:37 17.07 17.07 17.06 17.06 0.0K
12:38 17.08 17.08 17.07 17.07 0.0K
12:39 17.05 17.05 17.02 17.02 0.0K
12:40 17.02 17.03 17.01 17.01 0.0K
12:41 17.01 17.01 16.93 16.93 0.0K
12:42 16.94 16.94 16.92 16.94 0.0K
12:43 16.95 16.95 16.92 16.93 0.0K
12:44 16.94 16.94 16.91 16.91 0.0K
12:45 16.91 16.91 16.83 16.84 0.0K
12:46 16.85 16.97 16.85 16.97 0.0K
12:47 16.95 16.97 16.95 16.96 0.0K
12:48 16.96 16.96 16.92 16.92 0.0K
12:49 16.92 16.92 16.88 16.89 0.0K
12:50 16.88 16.94 16.88 16.94 0.0K
12:51 16.94 16.94 16.91 16.93 0.0K
12:52 16.92 16.96 16.92 16.95 0.0K
12:53 16.96 16.99 16.96 16.97 0.0K
12:54 16.97 17.07 16.97 17.07 0.0K
12:55 17.05 17.05 16.97 16.97 0.0K
12:56 16.95 16.95 16.93 16.93 0.0K
12:57 16.96 17.09 16.96 17.09 0.0K
12:58 17.08 17.09 17.07 17.07 0.0K
12:59 17.09 17.15 17.09 17.15 0.0K
13:00 17.12 17.12 17.08 17.11 0.0K
13:01 17.11 17.11 17.05 17.06 0.0K
13:02 17.07 17.08 17.01 17.01 0.0K
13:03 17.03 17.03 17.00 17.01 0.0K
13:04 17.00 17.04 17.00 17.00 0.0K
13:05 16.98 17.00 16.98 16.99 0.0K
13:06 16.98 16.98 16.96 16.96 0.0K
13:07 16.98 16.98 16.94 16.95 0.0K
13:08 16.92 16.92 16.84 16.84 0.0K
13:09 16.84 16.86 16.84 16.84 0.0K
13:10 16.81 16.81 16.80 16.81 0.0K
13:11 16.76 16.80 16.76 16.76 0.0K
13:12 16.78 16.85 16.78 16.85 0.0K
13:13 16.85 16.89 16.85 16.89 0.0K
13:14 16.87 16.87 16.83 16.83 0.0K
13:15 16.79 16.79 16.76 16.76 0.0K
13:16 16.74 16.74 16.63 16.67 0.0K
13:17 16.65 16.65 16.64 16.64 0.0K
13:18 16.63 16.63 16.56 16.60 0.0K
13:19 16.63 16.63 16.60 16.62 0.0K
13:20 16.60 16.63 16.60 16.63 0.0K
13:21 16.64 16.68 16.64 16.67 0.0K
13:22 16.67 16.67 16.63 16.67 0.0K
13:23 16.68 16.73 16.68 16.73 0.0K
13:24 16.73 16.75 16.72 16.72 0.0K
13:25 16.68 16.68 16.64 16.64 0.0K
13:26 16.66 16.68 16.66 16.66 0.0K
13:27 16.65 16.65 16.58 16.60 0.0K
13:28 16.60 16.61 16.58 16.58 0.0K
13:29 16.61 16.65 16.61 16.65 0.0K
13:30 16.65 16.65 16.62 16.62 0.0K
13:31 16.62 16.63 16.61 16.61 0.0K
13:32 16.61 16.62 16.60 16.62 0.0K
13:33 16.66 16.70 16.66 16.66 0.0K
13:34 16.65 16.66 16.63 16.63 0.0K
13:35 16.63 16.71 16.63 16.69 0.0K
13:36 16.65 16.65 16.65 16.65 0.0K
13:37 16.60 16.62 16.60 16.60 0.0K
13:38 16.59 16.59 16.59 16.59 0.0K
13:39 16.61 16.62 16.61 16.62 0.0K
13:40 16.60 16.60 16.52 16.53 0.0K
13:41 16.54 16.59 16.54 16.58 0.0K
13:42 16.59 16.59 16.58 16.58 0.0K
13:43 16.57 16.62 16.57 16.62 0.0K
13:44 16.62 16.62 16.59 16.59 0.0K
13:45 16.58 16.58 16.53 16.53 0.0K
13:46 16.55 16.61 16.55 16.61 0.0K
13:47 16.64 16.75 16.64 16.75 0.0K
13:48 16.73 16.78 16.73 16.74 0.0K
13:49 16.76 16.76 16.74 16.74 0.0K
13:50 16.75 16.79 16.75 16.79 0.0K
13:51 16.82 16.84 16.82 16.84 0.0K
13:52 16.85 16.86 16.84 16.84 0.0K
13:53 16.85 16.85 16.78 16.78 0.0K
13:54 16.75 16.75 16.72 16.72 0.0K
13:55 16.73 16.75 16.72 16.73 0.0K
13:56 16.74 16.78 16.74 16.77 0.0K
13:57 16.78 17.01 16.78 17.01 0.0K
13:58 16.98 16.98 16.95 16.95 0.0K
13:59 16.93 16.93 16.90 16.90 0.0K
14:00 16.91 16.91 16.84 16.84 0.0K
14:01 16.88 16.88 16.83 16.83 0.0K
14:02 16.85 16.85 16.82 16.83 0.0K
14:03 16.79 16.79 16.78 16.79 0.0K
14:04 16.80 16.80 16.69 16.69 0.0K
14:05 16.69 16.72 16.68 16.68 0.0K
14:06 16.67 16.72 16.67 16.72 0.0K
14:07 16.72 16.80 16.72 16.80 0.0K
14:08 16.80 16.81 16.80 16.81 0.0K
14:09 16.79 16.84 16.79 16.82 0.0K
14:10 16.79 16.82 16.79 16.82 0.0K
14:11 16.82 16.86 16.82 16.84 0.0K
14:12 16.83 16.89 16.83 16.89 0.0K
14:13 16.88 16.96 16.88 16.93 0.0K
14:14 16.92 16.92 16.87 16.87 0.0K
14:15 16.89 16.92 16.89 16.90 0.0K
14:16 16.87 16.90 16.87 16.88 0.0K
14:17 16.91 16.91 16.88 16.91 0.0K
14:18 16.94 17.01 16.94 17.01 0.0K
14:19 17.00 17.09 16.97 17.09 0.0K
14:20 17.08 17.08 17.07 17.07 0.0K
14:21 17.05 17.15 17.05 17.15 0.0K
14:22 17.17 17.17 17.14 17.15 0.0K
14:23 17.12 17.15 17.03 17.03 0.0K
14:24 17.05 17.06 17.05 17.05 0.0K
14:25 17.06 17.06 17.02 17.02 0.0K
14:26 17.01 17.05 17.01 17.04 0.0K
14:27 17.01 17.03 17.01 17.03 0.0K
14:28 17.00 17.04 17.00 17.04 0.0K
14:29 17.02 17.03 17.01 17.03 0.0K
14:30 17.04 17.04 16.92 16.92 0.0K
14:31 16.93 16.93 16.89 16.89 0.0K
14:32 16.87 16.87 16.85 16.85 0.0K
14:33 16.86 16.88 16.83 16.83 0.0K
14:34 16.83 16.83 16.82 16.82 0.0K
14:35 16.83 16.85 16.83 16.85 0.0K
14:36 16.87 16.87 16.86 16.87 0.0K
14:37 16.90 16.91 16.87 16.91 0.0K
14:38 16.94 16.94 16.90 16.90 0.0K
14:39 16.91 16.93 16.91 16.93 0.0K
14:40 16.93 16.96 16.93 16.96 0.0K
14:41 16.97 17.04 16.97 17.04 0.0K
14:42 17.05 17.07 17.05 17.06 0.0K
14:43 17.05 17.06 17.04 17.06 0.0K
14:44 17.07 17.12 17.07 17.10 0.0K
14:45 17.09 17.12 17.09 17.11 0.0K
14:46 17.12 17.19 17.12 17.19 0.0K
14:47 17.18 17.18 17.13 17.13 0.0K
14:48 17.12 17.15 17.12 17.15 0.0K
14:49 17.15 17.15 17.13 17.13 0.0K
14:50 17.15 17.19 17.13 17.13 0.0K
14:51 17.10 17.15 17.10 17.13 0.0K
14:52 17.10 17.10 17.08 17.10 0.0K
14:53 17.14 17.14 17.12 17.12 0.0K
14:54 17.13 17.19 17.13 17.19 0.0K
14:55 17.17 17.22 17.17 17.20 0.0K
14:56 17.20 17.26 17.20 17.26 0.0K
14:57 17.28 17.29 17.25 17.25 0.0K
14:58 17.24 17.24 17.22 17.23 0.0K
14:59 17.22 17.24 17.22 17.23 0.0K
15:00 17.20 17.24 17.19 17.19 0.0K
15:01 17.21 17.24 17.21 17.24 0.0K
15:02 17.24 17.44 17.24 17.44 0.0K
15:03 17.42 17.42 17.40 17.40 0.0K
15:04 17.45 17.45 17.34 17.34 0.0K
15:05 17.35 17.37 17.35 17.37 0.0K
15:06 17.36 17.38 17.36 17.38 0.0K
15:07 17.38 17.38 17.33 17.33 0.0K
15:08 17.33 17.35 17.28 17.28 0.0K
15:09 17.26 17.26 17.20 17.22 0.0K
15:10 17.24 17.27 17.24 17.25 0.0K
15:11 17.25 17.25 17.24 17.24 0.0K
15:12 17.26 17.28 17.26 17.26 0.0K
15:13 17.27 17.31 17.27 17.31 0.0K
15:14 17.29 17.30 17.28 17.29 0.0K
15:15 17.23 17.23 17.18 17.18 0.0K
15:16 17.19 17.20 17.19 17.19 0.0K
15:17 17.12 17.14 17.12 17.12 0.0K
15:18 17.09 17.14 17.09 17.12 0.0K
15:19 17.13 17.15 17.13 17.15 0.0K
15:20 17.22 17.29 17.22 17.24 0.0K
15:21 17.22 17.25 17.22 17.23 0.0K
15:22 17.22 17.28 17.22 17.28 0.0K
15:23 17.28 17.38 17.28 17.35 0.0K
15:24 17.36 17.38 17.36 17.38 0.0K
15:25 17.46 17.46 17.40 17.41 0.0K
15:26 17.46 17.46 17.42 17.45 0.0K
15:27 17.46 17.46 17.42 17.43 0.0K
15:28 17.44 17.49 17.44 17.49 0.0K
15:29 17.48 17.50 17.46 17.50 0.0K
15:30 17.52 17.52 17.44 17.47 0.0K
15:31 17.47 17.47 17.38 17.39 0.0K
15:32 17.39 17.40 17.33 17.33 0.0K
15:33 17.33 17.33 17.27 17.27 0.0K
15:34 17.29 17.34 17.28 17.34 0.0K
15:35 17.34 17.42 17.34 17.42 0.0K
15:36 17.43 17.44 17.39 17.39 0.0K
15:37 17.34 17.38 17.34 17.34 0.0K
15:38 17.34 17.38 17.34 17.38 0.0K
15:39 17.40 17.46 17.40 17.45 0.0K
15:40 17.45 17.54 17.45 17.54 0.0K
15:41 17.52 17.53 17.49 17.49 0.0K
15:42 17.47 17.53 17.47 17.53 0.0K
15:43 17.50 17.62 17.50 17.62 0.0K
15:44 17.64 17.70 17.63 17.63 0.0K
15:45 17.65 17.70 17.65 17.69 0.0K
15:46 17.69 17.69 17.62 17.65 0.0K
15:47 17.66 17.66 17.58 17.58 0.0K
15:48 17.60 17.60 17.50 17.53 0.0K
15:49 17.53 17.57 17.53 17.57 0.0K
15:50 17.54 17.75 17.54 17.75 0.0K
15:51 17.77 17.92 17.77 17.92 0.0K
15:52 17.88 18.00 17.86 18.00 0.0K
15:53 18.01 18.18 18.01 18.18 0.0K
15:54 18.23 18.32 18.20 18.32 0.0K
15:55 18.32 18.41 18.28 18.28 0.0K
15:56 18.25 18.35 18.25 18.35 0.0K
15:57 18.36 18.43 18.36 18.40 0.0K
15:58 18.42 18.45 18.41 18.41 0.0K
15:59 18.44 18.50 18.36 18.36 0.0K
16:00 18.33 18.33 18.23 18.24 0.0K
16:01 18.22 18.28 18.22 18.26 0.0K
16:02 18.25 18.25 18.20 18.20 0.0K
16:03 18.20 18.22 18.20 18.22 0.0K
16:04 18.22 18.28 18.22 18.28 0.0K
16:05 18.26 18.27 18.26 18.27 0.0K
16:06 18.28 18.28 18.24 18.24 0.0K
16:07 18.24 18.27 18.24 18.27 0.0K
16:08 18.26 18.26 18.24 18.24 0.0K
16:09 18.24 18.24 18.20 18.22 0.0K
16:10 18.20 18.20 18.16 18.18 0.0K
16:11 18.16 18.18 18.16 18.17 0.0K
16:12 18.17 18.17 18.14 18.14 0.0K
16:13 18.14 18.14 18.10 18.10 0.0K
16:14 18.11 18.11 18.09 18.10 0.0K
16:15 18.14 18.14 18.14 18.14 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available