SPX Far Term VXST

VSTF
🏛️ usa →
13.67
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 18.82 18.90 18.82 18.90 0.0K
09:32 19.00 19.00 18.81 18.81 0.0K
09:33 18.79 18.79 18.72 18.73 0.0K
09:34 18.68 18.75 18.68 18.71 0.0K
09:35 18.77 18.80 18.75 18.80 0.0K
09:36 18.72 18.72 18.58 18.63 0.0K
09:37 18.66 18.81 18.66 18.81 0.0K
09:38 18.80 18.91 18.79 18.91 0.0K
09:39 18.91 18.91 18.74 18.74 0.0K
09:40 18.70 18.88 18.70 18.88 0.0K
09:41 18.92 18.98 18.90 18.96 0.0K
09:42 18.92 19.02 18.87 19.02 0.0K
09:43 19.01 19.09 19.01 19.09 0.0K
09:44 19.11 19.17 19.11 19.17 0.0K
09:45 19.26 19.32 19.21 19.21 0.0K
09:46 19.19 19.21 19.12 19.21 0.0K
09:47 19.29 19.41 19.29 19.41 0.0K
09:48 19.48 19.48 19.42 19.42 0.0K
09:49 19.42 19.50 19.41 19.50 0.0K
09:50 19.46 19.54 19.43 19.54 0.0K
09:51 19.49 19.62 19.49 19.62 0.0K
09:52 19.62 19.87 19.62 19.87 0.0K
09:53 19.90 20.06 19.90 20.02 0.0K
09:54 19.99 20.08 19.97 19.99 0.0K
09:55 19.96 19.96 19.55 19.55 0.0K
09:56 19.63 19.63 19.33 19.47 0.0K
09:57 19.39 19.39 19.30 19.33 0.0K
09:58 19.34 19.48 19.34 19.48 0.0K
09:59 19.59 19.59 19.51 19.51 0.0K
10:00 19.48 19.86 19.48 19.86 0.0K
10:01 19.98 20.28 19.98 20.26 0.0K
10:02 20.26 20.26 20.02 20.12 0.0K
10:03 20.14 20.28 20.14 20.26 0.0K
10:04 20.18 20.28 20.12 20.28 0.0K
10:05 20.26 20.30 20.13 20.30 0.0K
10:06 20.34 20.41 20.20 20.20 0.0K
10:07 20.20 20.42 20.20 20.28 0.0K
10:08 20.32 20.37 20.31 20.35 0.0K
10:09 20.32 20.32 20.25 20.25 0.0K
10:10 20.19 20.26 20.15 20.26 0.0K
10:11 20.26 20.34 20.26 20.32 0.0K
10:12 20.32 20.35 20.32 20.33 0.0K
10:13 20.39 20.50 20.39 20.45 0.0K
10:14 20.48 20.82 20.48 20.82 0.0K
10:15 20.82 20.86 20.71 20.86 0.0K
10:16 20.74 20.74 20.58 20.61 0.0K
10:17 20.62 20.71 20.61 20.71 0.0K
10:18 20.77 20.96 20.77 20.96 0.0K
10:19 20.96 21.20 20.96 21.20 0.0K
10:20 21.32 21.45 21.29 21.45 0.0K
10:21 21.56 21.56 21.41 21.41 0.0K
10:22 21.37 21.37 21.14 21.14 0.0K
10:23 21.05 21.05 20.94 21.02 0.0K
10:24 21.07 21.32 21.07 21.32 0.0K
10:25 21.38 21.54 21.38 21.40 0.0K
10:26 21.39 21.42 21.30 21.42 0.0K
10:27 21.41 21.41 21.34 21.39 0.0K
10:28 21.38 21.39 21.37 21.39 0.0K
10:29 21.42 21.63 21.42 21.63 0.0K
10:30 21.60 21.60 21.46 21.51 0.0K
10:31 21.61 21.71 21.57 21.57 0.0K
10:32 21.57 21.67 21.55 21.55 0.0K
10:33 21.57 21.63 21.45 21.45 0.0K
10:34 21.50 21.50 21.46 21.46 0.0K
10:35 21.37 21.37 21.21 21.21 0.0K
10:36 21.19 21.19 20.96 20.96 0.0K
10:37 20.93 20.93 20.78 20.83 0.0K
10:38 20.86 20.86 20.60 20.60 0.0K
10:39 20.71 20.71 20.59 20.62 0.0K
10:40 20.59 20.63 20.57 20.63 0.0K
10:41 20.69 20.76 20.68 20.68 0.0K
10:42 20.70 20.70 20.67 20.68 0.0K
10:43 20.65 20.65 20.38 20.38 0.0K
10:44 20.36 20.62 20.36 20.54 0.0K
10:45 20.48 20.52 20.47 20.47 0.0K
10:46 20.45 20.64 20.43 20.64 0.0K
10:47 20.63 20.74 20.63 20.68 0.0K
10:48 20.64 20.68 20.64 20.68 0.0K
10:49 20.67 20.67 20.52 20.52 0.0K
10:50 20.50 20.50 20.45 20.45 0.0K
10:51 20.43 20.43 20.20 20.20 0.0K
10:52 20.17 20.17 20.11 20.11 0.0K
10:53 20.14 20.17 20.14 20.14 0.0K
10:54 20.17 20.17 20.12 20.12 0.0K
10:55 20.12 20.12 20.02 20.02 0.0K
10:56 20.07 20.07 19.98 20.03 0.0K
10:57 20.06 20.17 20.06 20.13 0.0K
10:58 20.09 20.22 20.09 20.22 0.0K
10:59 20.21 20.55 20.21 20.55 0.0K
11:00 20.57 20.86 20.57 20.86 0.0K
11:01 20.86 20.98 20.83 20.98 0.0K
11:02 20.97 21.12 20.97 21.11 0.0K
11:03 21.12 21.28 21.10 21.28 0.0K
11:04 21.20 21.21 21.20 21.21 0.0K
11:05 21.17 21.28 21.17 21.28 0.0K
11:06 21.21 21.21 21.20 21.21 0.0K
11:07 21.11 21.11 20.90 20.90 0.0K
11:08 20.94 20.97 20.94 20.95 0.0K
11:09 21.01 21.01 20.88 20.88 0.0K
11:10 20.90 20.90 20.80 20.80 0.0K
11:11 20.81 20.81 20.64 20.74 0.0K
11:12 20.76 20.76 20.59 20.64 0.0K
11:13 20.60 20.64 20.60 20.64 0.0K
11:14 20.63 20.67 20.63 20.67 0.0K
11:15 20.64 20.64 20.56 20.59 0.0K
11:16 20.67 20.79 20.67 20.79 0.0K
11:17 20.83 20.83 20.78 20.82 0.0K
11:18 20.85 20.88 20.80 20.80 0.0K
11:19 20.79 20.80 20.73 20.73 0.0K
11:20 20.81 20.81 20.72 20.73 0.0K
11:21 20.76 20.78 20.72 20.72 0.0K
11:22 20.81 20.82 20.79 20.82 0.0K
11:23 20.91 20.99 20.91 20.97 0.0K
11:24 20.95 20.95 20.84 20.84 0.0K
11:25 20.88 20.96 20.88 20.96 0.0K
11:26 20.96 21.10 20.96 21.10 0.0K
11:27 21.10 21.24 21.10 21.24 0.0K
11:28 21.19 21.19 21.17 21.17 0.0K
11:29 21.16 21.16 21.12 21.14 0.0K
11:30 21.18 21.26 21.16 21.26 0.0K
11:31 21.33 21.49 21.33 21.49 0.0K
11:32 21.57 21.68 21.57 21.68 0.0K
11:33 21.76 21.80 21.76 21.79 0.0K
11:34 21.69 21.69 21.47 21.47 0.0K
11:35 21.40 21.51 21.40 21.51 0.0K
11:36 21.48 21.48 21.33 21.38 0.0K
11:37 21.33 21.33 21.19 21.23 0.0K
11:38 21.16 21.16 21.08 21.14 0.0K
11:39 21.08 21.09 21.03 21.03 0.0K
11:40 21.06 21.12 21.06 21.11 0.0K
11:41 21.14 21.14 21.10 21.13 0.0K
11:42 21.18 21.20 21.14 21.20 0.0K
11:43 21.18 21.27 21.18 21.25 0.0K
11:44 21.24 21.24 21.12 21.12 0.0K
11:45 21.11 21.11 21.05 21.09 0.0K
11:46 21.06 21.06 21.01 21.03 0.0K
11:47 20.96 20.96 20.92 20.94 0.0K
11:48 20.92 20.93 20.83 20.83 0.0K
11:49 20.82 20.82 20.59 20.59 0.0K
11:50 20.53 20.54 20.49 20.53 0.0K
11:51 20.43 20.44 20.36 20.38 0.0K
11:52 20.41 20.46 20.41 20.46 0.0K
11:53 20.47 20.47 20.45 20.45 0.0K
11:54 20.42 20.42 20.35 20.39 0.0K
11:55 20.37 20.46 20.37 20.46 0.0K
11:56 20.46 20.46 20.28 20.28 0.0K
11:57 20.25 20.25 19.84 19.84 0.0K
11:58 19.83 19.99 19.83 19.99 0.0K
11:59 20.02 20.13 20.02 20.07 0.0K
12:00 20.09 20.13 20.07 20.07 0.0K
12:01 20.06 20.16 20.04 20.16 0.0K
12:02 20.11 20.15 20.10 20.13 0.0K
12:03 20.16 20.17 20.12 20.17 0.0K
12:04 20.16 20.24 20.15 20.24 0.0K
12:05 20.23 20.25 20.23 20.25 0.0K
12:06 20.19 20.23 20.19 20.21 0.0K
12:07 20.19 20.22 20.17 20.20 0.0K
12:08 20.16 20.19 20.16 20.19 0.0K
12:09 20.19 20.20 20.17 20.18 0.0K
12:10 20.16 20.16 20.09 20.09 0.0K
12:11 20.08 20.08 20.04 20.04 0.0K
12:12 20.00 20.09 20.00 20.09 0.0K
12:13 20.10 20.13 20.05 20.13 0.0K
12:14 20.08 20.16 20.08 20.16 0.0K
12:15 20.15 20.20 20.11 20.11 0.0K
12:16 20.16 20.18 20.08 20.08 0.0K
12:17 20.07 20.13 20.03 20.05 0.0K
12:18 20.06 20.12 20.06 20.11 0.0K
12:19 20.12 20.14 20.12 20.13 0.0K
12:20 20.13 20.22 20.13 20.19 0.0K
12:21 20.17 20.35 20.17 20.35 0.0K
12:22 20.34 20.42 20.34 20.42 0.0K
12:23 20.41 20.42 20.31 20.31 0.0K
12:24 20.30 20.30 20.15 20.15 0.0K
12:25 20.16 20.16 20.16 20.16 0.0K
12:26 20.12 20.14 20.12 20.14 0.0K
12:27 20.14 20.17 20.10 20.10 0.0K
12:28 20.11 20.11 19.98 19.98 0.0K
12:29 19.96 19.96 19.88 19.88 0.0K
12:30 19.86 19.86 19.80 19.80 0.0K
12:31 19.90 19.90 19.83 19.83 0.0K
12:32 19.84 19.84 19.81 19.82 0.0K
12:33 19.81 19.81 19.78 19.78 0.0K
12:34 19.78 19.82 19.78 19.82 0.0K
12:35 19.81 19.83 19.77 19.77 0.0K
12:36 19.79 19.79 19.74 19.74 0.0K
12:37 19.75 19.75 19.68 19.70 0.0K
12:38 19.66 19.66 19.58 19.58 0.0K
12:39 19.58 19.58 19.53 19.55 0.0K
12:40 19.55 19.55 19.52 19.55 0.0K
12:41 19.51 19.52 19.50 19.51 0.0K
12:42 19.51 19.51 19.42 19.43 0.0K
12:43 19.42 19.47 19.39 19.47 0.0K
12:44 19.51 19.58 19.51 19.58 0.0K
12:45 19.62 19.65 19.59 19.65 0.0K
12:46 19.66 19.68 19.63 19.68 0.0K
12:47 19.67 19.71 19.67 19.71 0.0K
12:48 19.72 19.73 19.72 19.73 0.0K
12:49 19.74 19.74 19.68 19.71 0.0K
12:50 19.69 19.70 19.68 19.68 0.0K
12:51 19.65 19.65 19.59 19.59 0.0K
12:52 19.58 19.58 19.55 19.55 0.0K
12:53 19.54 19.59 19.54 19.59 0.0K
12:54 19.59 19.60 19.55 19.55 0.0K
12:55 19.56 19.56 19.52 19.55 0.0K
12:56 19.55 19.57 19.54 19.56 0.0K
12:57 19.54 19.57 19.54 19.54 0.0K
12:58 19.49 19.49 19.45 19.46 0.0K
12:59 19.46 19.48 19.40 19.40 0.0K
13:00 19.36 19.36 19.20 19.20 0.0K
13:01 19.15 19.15 19.04 19.04 0.0K
13:02 19.00 19.08 19.00 19.05 0.0K
13:03 19.04 19.04 19.01 19.02 0.0K
13:04 18.97 19.01 18.97 18.99 0.0K
13:05 18.97 18.97 18.94 18.94 0.0K
13:06 18.94 18.94 18.77 18.77 0.0K
13:07 18.75 18.75 18.73 18.73 0.0K
13:08 18.67 18.72 18.67 18.67 0.0K
13:09 18.67 18.76 18.67 18.74 0.0K
13:10 18.76 18.78 18.73 18.78 0.0K
13:11 18.79 18.93 18.78 18.93 0.0K
13:12 18.95 19.00 18.95 19.00 0.0K
13:13 19.01 19.05 19.01 19.05 0.0K
13:14 19.09 19.17 19.09 19.17 0.0K
13:15 19.20 19.25 19.20 19.23 0.0K
13:16 19.24 19.24 19.19 19.20 0.0K
13:17 19.26 19.27 19.23 19.27 0.0K
13:18 19.26 19.36 19.26 19.36 0.0K
13:19 19.38 19.38 19.32 19.36 0.0K
13:20 19.40 19.40 19.33 19.33 0.0K
13:21 19.33 19.34 19.25 19.25 0.0K
13:22 19.28 19.37 19.28 19.37 0.0K
13:23 19.37 19.37 19.32 19.32 0.0K
13:24 19.33 19.33 19.28 19.29 0.0K
13:25 19.31 19.37 19.31 19.37 0.0K
13:26 19.39 19.44 19.39 19.44 0.0K
13:27 19.44 19.54 19.44 19.54 0.0K
13:28 19.62 19.68 19.62 19.67 0.0K
13:29 19.73 19.81 19.73 19.79 0.0K
13:30 19.81 19.82 19.77 19.77 0.0K
13:31 19.81 19.81 19.70 19.70 0.0K
13:32 19.61 19.65 19.57 19.65 0.0K
13:33 19.59 19.63 19.59 19.63 0.0K
13:34 19.66 19.66 19.56 19.57 0.0K
13:35 19.58 19.59 19.56 19.56 0.0K
13:36 19.57 19.57 19.51 19.54 0.0K
13:37 19.53 19.53 19.33 19.37 0.0K
13:38 19.32 19.33 19.23 19.23 0.0K
13:39 19.17 19.17 19.11 19.14 0.0K
13:40 19.08 19.10 19.08 19.09 0.0K
13:41 19.07 19.14 19.07 19.14 0.0K
13:42 19.11 19.13 19.11 19.13 0.0K
13:43 19.15 19.15 19.10 19.11 0.0K
13:44 19.14 19.16 19.09 19.15 0.0K
13:45 19.15 19.15 19.12 19.12 0.0K
13:46 19.11 19.16 19.11 19.15 0.0K
13:47 19.13 19.18 19.13 19.15 0.0K
13:48 19.12 19.15 19.12 19.15 0.0K
13:49 19.18 19.18 19.18 19.18 0.0K
13:50 19.17 19.26 19.17 19.26 0.0K
13:51 19.28 19.36 19.28 19.36 0.0K
13:52 19.44 19.44 19.30 19.30 0.0K
13:53 19.28 19.28 19.20 19.24 0.0K
13:54 19.27 19.34 19.27 19.32 0.0K
13:55 19.35 19.39 19.35 19.38 0.0K
13:56 19.41 19.41 19.39 19.40 0.0K
13:57 19.40 19.40 19.32 19.36 0.0K
13:58 19.40 19.40 19.36 19.36 0.0K
13:59 19.35 19.45 19.35 19.45 0.0K
14:00 19.45 19.45 19.43 19.43 0.0K
14:01 19.47 19.47 19.42 19.47 0.0K
14:02 19.49 19.52 19.46 19.46 0.0K
14:03 19.49 19.52 19.47 19.47 0.0K
14:04 19.51 19.54 19.51 19.54 0.0K
14:05 19.50 19.54 19.50 19.52 0.0K
14:06 19.55 19.55 19.52 19.55 0.0K
14:07 19.55 19.55 19.52 19.52 0.0K
14:08 19.55 19.55 19.52 19.52 0.0K
14:09 19.54 19.56 19.50 19.50 0.0K
14:10 19.51 19.59 19.51 19.54 0.0K
14:11 19.54 19.61 19.54 19.61 0.0K
14:12 19.65 19.73 19.65 19.73 0.0K
14:13 19.75 19.75 19.73 19.74 0.0K
14:14 19.78 19.98 19.78 19.98 0.0K
14:15 20.00 20.17 20.00 20.17 0.0K
14:16 20.19 20.24 20.12 20.12 0.0K
14:17 20.08 20.08 19.97 19.97 0.0K
14:18 19.98 20.01 19.96 19.96 0.0K
14:19 19.95 20.02 19.95 19.96 0.0K
14:20 19.97 20.19 19.97 20.19 0.0K
14:21 20.13 20.19 20.13 20.16 0.0K
14:22 20.16 20.24 20.16 20.21 0.0K
14:23 20.21 20.25 20.21 20.25 0.0K
14:24 20.25 20.25 20.18 20.22 0.0K
14:25 20.24 20.24 20.18 20.21 0.0K
14:26 20.24 20.29 20.23 20.23 0.0K
14:27 20.24 20.24 20.21 20.24 0.0K
14:28 20.24 20.29 20.24 20.25 0.0K
14:29 20.24 20.26 20.23 20.23 0.0K
14:30 20.25 20.25 20.13 20.13 0.0K
14:31 20.11 20.11 20.02 20.02 0.0K
14:32 20.00 20.00 19.95 19.97 0.0K
14:33 19.97 19.98 19.97 19.98 0.0K
14:34 19.96 19.96 19.86 19.86 0.0K
14:35 19.79 19.90 19.79 19.90 0.0K
14:36 19.93 19.93 19.76 19.76 0.0K
14:37 19.77 19.77 19.71 19.72 0.0K
14:38 19.67 19.67 19.53 19.53 0.0K
14:39 19.48 19.48 19.43 19.43 0.0K
14:40 19.43 19.45 19.43 19.45 0.0K
14:41 19.44 19.44 19.39 19.41 0.0K
14:42 19.41 19.41 19.39 19.39 0.0K
14:43 19.37 19.37 19.34 19.36 0.0K
14:44 19.36 19.36 19.35 19.36 0.0K
14:45 19.36 19.52 19.36 19.52 0.0K
14:46 19.57 19.69 19.57 19.69 0.0K
14:47 19.69 19.69 19.62 19.62 0.0K
14:48 19.65 19.68 19.52 19.52 0.0K
14:49 19.47 19.53 19.47 19.50 0.0K
14:50 19.51 19.51 19.44 19.49 0.0K
14:51 19.53 19.53 19.52 19.52 0.0K
14:52 19.48 19.52 19.48 19.49 0.0K
14:53 19.49 19.52 19.46 19.52 0.0K
14:54 19.48 19.51 19.48 19.49 0.0K
14:55 19.47 19.47 19.42 19.43 0.0K
14:56 19.35 19.38 19.33 19.33 0.0K
14:57 19.33 19.36 19.32 19.36 0.0K
14:58 19.39 19.39 19.36 19.37 0.0K
14:59 19.36 19.36 19.35 19.35 0.0K
15:00 19.32 19.32 19.20 19.22 0.0K
15:01 19.16 19.16 19.14 19.15 0.0K
15:02 19.15 19.16 19.10 19.16 0.0K
15:03 19.22 19.38 19.22 19.33 0.0K
15:04 19.32 19.32 19.21 19.21 0.0K
15:05 19.20 19.20 19.17 19.18 0.0K
15:06 19.18 19.19 19.16 19.16 0.0K
15:07 19.18 19.19 19.15 19.15 0.0K
15:08 19.09 19.19 19.09 19.19 0.0K
15:09 19.19 19.22 19.19 19.21 0.0K
15:10 19.23 19.37 19.23 19.37 0.0K
15:11 19.35 19.39 19.33 19.37 0.0K
15:12 19.34 19.34 19.29 19.30 0.0K
15:13 19.34 19.40 19.34 19.35 0.0K
15:14 19.35 19.35 19.34 19.34 0.0K
15:15 19.30 19.33 19.30 19.33 0.0K
15:16 19.30 19.36 19.30 19.32 0.0K
15:17 19.35 19.35 19.31 19.32 0.0K
15:18 19.36 19.36 19.30 19.30 0.0K
15:19 19.30 19.30 19.17 19.19 0.0K
15:20 19.19 19.19 19.09 19.17 0.0K
15:21 19.17 19.21 19.16 19.16 0.0K
15:22 19.11 19.11 18.99 18.99 0.0K
15:23 19.01 19.01 18.96 18.96 0.0K
15:24 18.99 18.99 18.90 18.90 0.0K
15:25 18.89 18.94 18.87 18.94 0.0K
15:26 18.94 18.94 18.90 18.94 0.0K
15:27 18.93 18.95 18.92 18.95 0.0K
15:28 18.96 19.02 18.95 18.95 0.0K
15:29 18.99 19.08 18.99 19.03 0.0K
15:30 19.03 19.14 19.03 19.14 0.0K
15:31 19.14 19.19 19.10 19.19 0.0K
15:32 19.17 19.18 19.13 19.13 0.0K
15:33 19.14 19.20 19.14 19.19 0.0K
15:34 19.19 19.22 19.19 19.22 0.0K
15:35 19.20 19.22 19.18 19.22 0.0K
15:36 19.25 19.46 19.25 19.46 0.0K
15:37 19.47 19.62 19.47 19.57 0.0K
15:38 19.52 19.53 19.49 19.49 0.0K
15:39 19.51 19.65 19.51 19.65 0.0K
15:40 19.66 19.66 19.61 19.61 0.0K
15:41 19.61 19.73 19.58 19.73 0.0K
15:42 19.77 19.77 19.68 19.68 0.0K
15:43 19.69 19.69 19.64 19.69 0.0K
15:44 19.66 19.69 19.61 19.69 0.0K
15:45 19.71 19.71 19.62 19.68 0.0K
15:46 19.68 19.68 19.59 19.64 0.0K
15:47 19.70 19.70 19.63 19.67 0.0K
15:48 19.62 19.62 19.57 19.57 0.0K
15:49 19.53 19.57 19.52 19.52 0.0K
15:50 19.53 19.60 19.53 19.60 0.0K
15:51 19.61 19.61 19.56 19.56 0.0K
15:52 19.60 19.68 19.60 19.68 0.0K
15:53 19.66 19.75 19.66 19.75 0.0K
15:54 19.74 19.78 19.71 19.78 0.0K
15:55 19.73 19.73 19.69 19.71 0.0K
15:56 19.69 19.69 19.55 19.55 0.0K
15:57 19.51 19.51 19.43 19.43 0.0K
15:58 19.40 19.40 19.32 19.33 0.0K
15:59 19.32 19.50 19.32 19.50 0.0K
16:00 19.34 19.36 19.25 19.25 0.0K
16:01 19.22 19.27 19.22 19.25 0.0K
16:02 19.24 19.24 19.21 19.21 0.0K
16:03 19.21 19.22 19.19 19.19 0.0K
16:04 19.22 19.23 19.21 19.21 0.0K
16:05 19.22 19.22 19.14 19.14 0.0K
16:06 19.12 19.12 19.12 19.12 0.0K
16:07 19.15 19.19 19.13 19.19 0.0K
16:08 19.17 19.19 19.17 19.19 0.0K
16:09 19.18 19.18 19.17 19.17 0.0K
16:10 19.12 19.15 19.12 19.15 0.0K
16:11 19.12 19.13 19.10 19.10 0.0K
16:12 19.09 19.13 19.09 19.12 0.0K
16:13 19.11 19.18 19.11 19.16 0.0K
16:14 19.17 19.17 19.15 19.16 0.0K
16:15 19.20 19.20 19.20 19.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available