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 17.77 17.94 17.77 17.94 0.0K
09:32 17.93 17.93 17.79 17.80 0.0K
09:33 17.82 17.90 17.81 17.81 0.0K
09:34 17.87 17.91 17.83 17.83 0.0K
09:35 17.82 17.85 17.74 17.85 0.0K
09:36 17.73 17.74 17.73 17.74 0.0K
09:37 17.73 17.80 17.70 17.80 0.0K
09:38 17.83 17.83 17.79 17.79 0.0K
09:39 17.80 17.96 17.80 17.96 0.0K
09:40 17.95 18.13 17.95 18.13 0.0K
09:41 18.20 18.28 18.20 18.26 0.0K
09:42 18.38 18.50 18.38 18.47 0.0K
09:43 18.50 18.71 18.50 18.54 0.0K
09:44 18.57 18.69 18.57 18.59 0.0K
09:45 18.64 18.64 18.48 18.48 0.0K
09:46 18.39 18.39 18.36 18.36 0.0K
09:47 18.36 18.36 18.31 18.34 0.0K
09:48 18.45 18.64 18.42 18.64 0.0K
09:49 18.67 18.68 18.65 18.66 0.0K
09:50 18.61 18.80 18.61 18.80 0.0K
09:51 18.78 18.83 18.78 18.80 0.0K
09:52 18.76 18.80 18.74 18.80 0.0K
09:53 18.85 19.07 18.85 19.07 0.0K
09:54 19.03 19.31 19.03 19.22 0.0K
09:55 19.28 19.41 19.28 19.30 0.0K
09:56 19.37 19.54 19.36 19.54 0.0K
09:57 19.61 19.61 19.53 19.56 0.0K
09:58 19.62 19.85 19.62 19.78 0.0K
09:59 19.70 19.78 19.70 19.76 0.0K
10:00 19.77 20.21 19.77 20.21 0.0K
10:01 20.28 20.39 20.26 20.38 0.0K
10:02 20.30 20.30 20.10 20.10 0.0K
10:03 20.01 20.04 19.92 19.92 0.0K
10:04 19.82 19.82 19.71 19.72 0.0K
10:05 19.71 19.71 19.53 19.53 0.0K
10:06 19.57 19.63 19.53 19.57 0.0K
10:07 19.56 19.62 19.54 19.62 0.0K
10:08 19.58 19.75 19.57 19.75 0.0K
10:09 19.70 19.74 19.62 19.62 0.0K
10:10 19.64 19.64 19.46 19.46 0.0K
10:11 19.43 19.43 19.21 19.23 0.0K
10:12 19.32 19.42 19.32 19.32 0.0K
10:13 19.21 19.21 18.95 18.95 0.0K
10:14 19.05 19.05 18.93 19.03 0.0K
10:15 19.03 19.03 18.93 18.93 0.0K
10:16 19.02 19.02 18.89 18.96 0.0K
10:17 18.96 19.01 18.93 19.01 0.0K
10:18 19.01 19.13 18.90 18.90 0.0K
10:19 18.97 19.00 18.97 19.00 0.0K
10:20 18.91 18.98 18.91 18.93 0.0K
10:21 18.95 19.03 18.95 19.03 0.0K
10:22 18.88 18.88 18.59 18.59 0.0K
10:23 18.53 18.53 18.41 18.47 0.0K
10:24 18.43 18.58 18.43 18.58 0.0K
10:25 18.58 18.70 18.58 18.70 0.0K
10:26 18.64 18.71 18.64 18.71 0.0K
10:27 18.72 18.76 18.71 18.75 0.0K
10:28 18.68 18.75 18.66 18.66 0.0K
10:29 18.66 18.67 18.63 18.65 0.0K
10:30 18.69 18.82 18.69 18.82 0.0K
10:31 18.87 18.95 18.87 18.95 0.0K
10:32 18.95 19.02 18.95 19.02 0.0K
10:33 19.04 19.10 19.04 19.09 0.0K
10:34 19.22 19.30 19.20 19.20 0.0K
10:35 19.15 19.23 19.11 19.19 0.0K
10:36 19.21 19.27 19.04 19.04 0.0K
10:37 19.10 19.10 18.91 18.91 0.0K
10:38 18.94 18.94 18.58 18.70 0.0K
10:39 18.79 18.79 18.68 18.68 0.0K
10:40 18.67 18.78 18.67 18.78 0.0K
10:41 18.80 18.85 18.77 18.77 0.0K
10:42 18.73 18.73 18.70 18.71 0.0K
10:43 18.70 18.75 18.68 18.75 0.0K
10:44 18.68 18.68 18.64 18.64 0.0K
10:45 18.71 18.82 18.71 18.82 0.0K
10:46 18.79 18.79 18.73 18.73 0.0K
10:47 18.80 18.80 18.56 18.56 0.0K
10:48 18.62 18.75 18.62 18.66 0.0K
10:49 18.72 18.72 18.65 18.69 0.0K
10:50 18.62 18.71 18.62 18.71 0.0K
10:51 18.65 18.76 18.65 18.67 0.0K
10:52 18.69 18.84 18.69 18.82 0.0K
10:53 18.83 18.92 18.83 18.83 0.0K
10:54 18.84 18.91 18.84 18.89 0.0K
10:55 18.92 18.92 18.86 18.86 0.0K
10:56 18.86 18.98 18.85 18.96 0.0K
10:57 18.99 19.02 18.96 18.99 0.0K
10:58 18.98 18.98 18.92 18.95 0.0K
10:59 18.96 19.04 18.96 19.04 0.0K
11:00 19.07 19.07 18.82 18.82 0.0K
11:01 18.88 19.00 18.75 19.00 0.0K
11:02 18.97 19.03 18.97 19.03 0.0K
11:03 19.03 19.03 18.98 18.98 0.0K
11:04 19.00 19.05 19.00 19.01 0.0K
11:05 19.01 19.01 18.96 18.96 0.0K
11:06 18.97 18.97 18.90 18.91 0.0K
11:07 18.93 18.93 18.87 18.90 0.0K
11:08 18.85 18.85 18.79 18.83 0.0K
11:09 18.81 18.88 18.81 18.85 0.0K
11:10 18.85 18.85 18.72 18.74 0.0K
11:11 18.68 18.68 18.53 18.56 0.0K
11:12 18.61 18.63 18.54 18.54 0.0K
11:13 18.55 18.55 18.45 18.49 0.0K
11:14 18.48 18.48 18.36 18.36 0.0K
11:15 18.35 18.35 18.24 18.24 0.0K
11:16 18.24 18.24 18.17 18.18 0.0K
11:17 18.17 18.19 18.17 18.17 0.0K
11:18 18.16 18.16 18.11 18.11 0.0K
11:19 18.12 18.17 18.11 18.16 0.0K
11:20 18.17 18.17 18.09 18.09 0.0K
11:21 18.12 18.18 18.12 18.18 0.0K
11:22 18.19 18.29 18.17 18.29 0.0K
11:23 18.32 18.32 18.29 18.29 0.0K
11:24 18.25 18.31 18.25 18.31 0.0K
11:25 18.35 18.39 18.35 18.37 0.0K
11:26 18.39 18.59 18.39 18.56 0.0K
11:27 18.63 18.85 18.63 18.85 0.0K
11:28 18.85 18.86 18.82 18.86 0.0K
11:29 18.84 18.90 18.82 18.82 0.0K
11:30 18.80 18.85 18.73 18.73 0.0K
11:31 18.72 18.72 18.57 18.57 0.0K
11:32 18.61 18.61 18.54 18.58 0.0K
11:33 18.58 18.58 18.53 18.53 0.0K
11:34 18.53 18.53 18.47 18.47 0.0K
11:35 18.51 18.51 18.44 18.46 0.0K
11:36 18.44 18.44 18.39 18.42 0.0K
11:37 18.47 18.62 18.47 18.62 0.0K
11:38 18.59 18.59 18.54 18.56 0.0K
11:39 18.58 18.58 18.55 18.55 0.0K
11:40 18.56 18.56 18.52 18.52 0.0K
11:41 18.52 18.57 18.52 18.57 0.0K
11:42 18.61 18.66 18.61 18.65 0.0K
11:43 18.68 18.73 18.67 18.73 0.0K
11:44 18.73 18.76 18.71 18.76 0.0K
11:45 18.69 18.71 18.69 18.71 0.0K
11:46 18.71 18.71 18.62 18.62 0.0K
11:47 18.59 18.63 18.58 18.62 0.0K
11:48 18.63 18.67 18.63 18.67 0.0K
11:49 18.67 18.67 18.63 18.63 0.0K
11:50 18.63 18.74 18.63 18.70 0.0K
11:51 18.70 18.90 18.69 18.90 0.0K
11:52 18.91 19.03 18.91 19.03 0.0K
11:53 19.02 19.02 18.95 18.95 0.0K
11:54 18.94 19.00 18.87 19.00 0.0K
11:55 19.01 19.01 18.96 18.96 0.0K
11:56 18.97 19.11 18.97 19.11 0.0K
11:57 19.08 19.10 19.08 19.09 0.0K
11:58 19.08 19.08 19.02 19.08 0.0K
11:59 19.13 19.18 19.13 19.15 0.0K
12:00 19.15 19.21 19.15 19.16 0.0K
12:01 19.15 19.15 19.13 19.15 0.0K
12:02 19.11 19.12 19.09 19.10 0.0K
12:03 19.00 19.03 18.99 18.99 0.0K
12:04 18.98 18.98 18.92 18.92 0.0K
12:05 18.91 18.97 18.90 18.97 0.0K
12:06 18.98 19.01 18.98 19.01 0.0K
12:07 19.04 19.09 19.04 19.07 0.0K
12:08 19.07 19.09 19.07 19.08 0.0K
12:09 19.09 19.10 19.06 19.10 0.0K
12:10 19.12 19.19 19.12 19.19 0.0K
12:11 19.17 19.17 19.08 19.08 0.0K
12:12 19.06 19.09 19.02 19.02 0.0K
12:13 19.04 19.05 19.02 19.04 0.0K
12:14 19.06 19.09 19.06 19.09 0.0K
12:15 19.09 19.12 19.05 19.12 0.0K
12:16 19.15 19.32 19.15 19.32 0.0K
12:17 19.29 19.31 19.28 19.28 0.0K
12:18 19.22 19.27 19.22 19.26 0.0K
12:19 19.25 19.28 19.25 19.28 0.0K
12:20 19.29 19.35 19.29 19.31 0.0K
12:21 19.26 19.26 19.15 19.15 0.0K
12:22 19.13 19.13 19.04 19.04 0.0K
12:23 19.03 19.04 19.02 19.02 0.0K
12:24 19.05 19.05 18.97 18.97 0.0K
12:25 18.98 18.99 18.96 18.99 0.0K
12:26 18.94 18.94 18.86 18.86 0.0K
12:27 18.85 18.88 18.76 18.76 0.0K
12:28 18.74 18.74 18.69 18.69 0.0K
12:29 18.68 18.70 18.57 18.57 0.0K
12:30 18.58 18.58 18.46 18.52 0.0K
12:31 18.59 18.61 18.54 18.61 0.0K
12:32 18.61 18.61 18.58 18.61 0.0K
12:33 18.62 18.65 18.62 18.65 0.0K
12:34 18.65 18.65 18.57 18.58 0.0K
12:35 18.58 18.58 18.50 18.50 0.0K
12:36 18.49 18.57 18.49 18.54 0.0K
12:37 18.56 18.56 18.52 18.52 0.0K
12:38 18.55 18.58 18.55 18.58 0.0K
12:39 18.58 18.59 18.57 18.59 0.0K
12:40 18.59 18.70 18.59 18.69 0.0K
12:41 18.69 18.93 18.69 18.93 0.0K
12:42 18.95 19.09 18.95 19.09 0.0K
12:43 19.08 19.08 19.03 19.03 0.0K
12:44 19.03 19.03 18.98 18.98 0.0K
12:45 18.97 18.98 18.89 18.89 0.0K
12:46 18.87 18.87 18.80 18.86 0.0K
12:47 18.87 18.92 18.87 18.92 0.0K
12:48 18.95 18.98 18.93 18.93 0.0K
12:49 18.93 18.99 18.93 18.99 0.0K
12:50 18.98 19.10 18.98 19.10 0.0K
12:51 19.09 19.09 19.02 19.05 0.0K
12:52 19.03 19.03 18.87 18.87 0.0K
12:53 18.84 18.85 18.80 18.80 0.0K
12:54 18.82 18.83 18.82 18.83 0.0K
12:55 18.83 18.83 18.78 18.78 0.0K
12:56 18.80 18.80 18.78 18.78 0.0K
12:57 18.81 18.83 18.80 18.80 0.0K
12:58 18.81 18.84 18.81 18.82 0.0K
12:59 18.83 18.83 18.74 18.74 0.0K
13:00 18.74 18.74 18.56 18.56 0.0K
13:01 18.55 18.55 18.48 18.48 0.0K
13:02 18.52 18.52 18.42 18.42 0.0K
13:03 18.38 18.38 18.34 18.34 0.0K
13:04 18.39 18.47 18.39 18.47 0.0K
13:05 18.48 18.59 18.48 18.51 0.0K
13:06 18.50 18.58 18.50 18.56 0.0K
13:07 18.53 18.53 18.44 18.44 0.0K
13:08 18.44 18.53 18.44 18.49 0.0K
13:09 18.44 18.47 18.43 18.44 0.0K
13:10 18.44 18.46 18.44 18.44 0.0K
13:11 18.39 18.40 18.32 18.32 0.0K
13:12 18.32 18.32 18.21 18.21 0.0K
13:13 18.21 18.21 18.13 18.13 0.0K
13:14 18.11 18.12 18.09 18.12 0.0K
13:15 18.15 18.15 18.07 18.13 0.0K
13:16 18.11 18.15 18.11 18.15 0.0K
13:17 18.19 18.21 18.19 18.21 0.0K
13:18 18.22 18.22 18.19 18.19 0.0K
13:19 18.14 18.14 18.08 18.10 0.0K
13:20 18.11 18.17 18.11 18.13 0.0K
13:21 18.12 18.12 18.05 18.08 0.0K
13:22 18.05 18.08 18.05 18.06 0.0K
13:23 18.08 18.09 18.07 18.07 0.0K
13:24 18.06 18.06 18.04 18.04 0.0K
13:25 18.04 18.04 18.03 18.03 0.0K
13:26 18.01 18.07 18.01 18.07 0.0K
13:27 18.08 18.13 18.08 18.13 0.0K
13:28 18.12 18.15 18.12 18.14 0.0K
13:29 18.09 18.12 18.09 18.12 0.0K
13:30 18.12 18.16 18.10 18.10 0.0K
13:31 18.10 18.10 18.04 18.04 0.0K
13:32 18.03 18.03 18.02 18.02 0.0K
13:33 18.04 18.04 18.03 18.04 0.0K
13:34 18.07 18.07 18.02 18.02 0.0K
13:35 18.02 18.05 18.01 18.02 0.0K
13:36 18.03 18.06 18.01 18.06 0.0K
13:37 18.05 18.09 18.05 18.09 0.0K
13:38 18.10 18.12 18.08 18.12 0.0K
13:39 18.10 18.10 18.07 18.07 0.0K
13:40 18.04 18.04 18.02 18.02 0.0K
13:41 18.03 18.14 18.03 18.14 0.0K
13:42 18.10 18.10 18.08 18.10 0.0K
13:43 18.09 18.15 18.09 18.15 0.0K
13:44 18.23 18.23 18.19 18.19 0.0K
13:45 18.20 18.31 18.20 18.25 0.0K
13:46 18.25 18.26 18.24 18.26 0.0K
13:47 18.24 18.24 18.22 18.22 0.0K
13:48 18.21 18.22 18.21 18.22 0.0K
13:49 18.20 18.21 18.19 18.19 0.0K
13:50 18.18 18.29 18.18 18.29 0.0K
13:51 18.30 18.34 18.25 18.25 0.0K
13:52 18.23 18.25 18.21 18.22 0.0K
13:53 18.21 18.21 18.05 18.05 0.0K
13:54 18.04 18.05 18.03 18.03 0.0K
13:55 18.01 18.01 17.99 18.01 0.0K
13:56 18.05 18.05 18.02 18.04 0.0K
13:57 18.02 18.04 18.02 18.02 0.0K
13:58 18.03 18.07 18.03 18.07 0.0K
13:59 18.07 18.26 18.07 18.26 0.0K
14:00 18.28 18.43 18.28 18.41 0.0K
14:01 18.39 18.39 18.32 18.33 0.0K
14:02 18.34 18.35 18.33 18.35 0.0K
14:03 18.33 18.36 18.33 18.35 0.0K
14:04 18.35 18.37 18.34 18.37 0.0K
14:05 18.35 18.41 18.35 18.40 0.0K
14:06 18.40 18.47 18.40 18.44 0.0K
14:07 18.44 18.44 18.37 18.40 0.0K
14:08 18.37 18.44 18.37 18.44 0.0K
14:09 18.44 18.48 18.44 18.46 0.0K
14:10 18.45 18.46 18.45 18.45 0.0K
14:11 18.46 18.53 18.46 18.53 0.0K
14:12 18.53 18.56 18.52 18.56 0.0K
14:13 18.57 18.62 18.57 18.61 0.0K
14:14 18.60 18.68 18.60 18.68 0.0K
14:15 18.67 18.72 18.67 18.69 0.0K
14:16 18.73 18.79 18.72 18.79 0.0K
14:17 18.79 18.88 18.77 18.88 0.0K
14:18 18.84 18.84 18.78 18.78 0.0K
14:19 18.77 18.77 18.74 18.74 0.0K
14:20 18.70 18.70 18.67 18.67 0.0K
14:21 18.61 18.64 18.61 18.63 0.0K
14:22 18.67 18.74 18.67 18.74 0.0K
14:23 18.71 18.78 18.71 18.78 0.0K
14:24 18.78 18.94 18.78 18.94 0.0K
14:25 18.92 18.96 18.90 18.96 0.0K
14:26 18.94 18.97 18.94 18.97 0.0K
14:27 19.00 19.09 19.00 19.09 0.0K
14:28 19.08 19.12 19.07 19.07 0.0K
14:29 19.08 19.15 19.07 19.15 0.0K
14:30 19.19 19.43 19.19 19.43 0.0K
14:31 19.43 19.43 19.39 19.41 0.0K
14:32 19.41 19.66 19.41 19.66 0.0K
14:33 19.69 19.81 19.69 19.81 0.0K
14:34 19.80 19.86 19.69 19.69 0.0K
14:35 19.69 19.69 19.47 19.47 0.0K
14:36 19.46 19.59 19.46 19.59 0.0K
14:37 19.60 19.60 19.56 19.60 0.0K
14:38 19.58 19.58 19.49 19.49 0.0K
14:39 19.43 19.52 19.43 19.52 0.0K
14:40 19.49 19.54 19.48 19.52 0.0K
14:41 19.63 19.81 19.63 19.81 0.0K
14:42 19.80 19.85 19.76 19.85 0.0K
14:43 19.86 19.86 19.85 19.85 0.0K
14:44 19.83 19.83 19.68 19.68 0.0K
14:45 19.68 19.68 19.55 19.55 0.0K
14:46 19.50 19.54 19.50 19.54 0.0K
14:47 19.48 19.50 19.47 19.50 0.0K
14:48 19.47 19.66 19.47 19.66 0.0K
14:49 19.68 19.68 19.64 19.66 0.0K
14:50 19.65 19.71 19.65 19.71 0.0K
14:51 19.67 19.67 19.56 19.56 0.0K
14:52 19.53 19.53 19.39 19.39 0.0K
14:53 19.45 19.60 19.45 19.60 0.0K
14:54 19.61 19.61 19.47 19.47 0.0K
14:55 19.49 19.49 19.43 19.47 0.0K
14:56 19.47 19.48 19.40 19.40 0.0K
14:57 19.45 19.51 19.45 19.51 0.0K
14:58 19.55 19.55 19.48 19.48 0.0K
14:59 19.49 19.55 19.49 19.54 0.0K
15:00 19.51 19.63 19.51 19.63 0.0K
15:01 19.67 20.03 19.67 20.03 0.0K
15:02 20.00 20.22 20.00 20.22 0.0K
15:03 20.29 20.33 20.29 20.32 0.0K
15:04 20.45 20.47 20.33 20.33 0.0K
15:05 20.32 20.36 20.32 20.35 0.0K
15:06 20.34 20.35 20.23 20.34 0.0K
15:07 20.37 20.37 20.26 20.26 0.0K
15:08 20.25 20.38 20.25 20.38 0.0K
15:09 20.37 20.39 20.36 20.39 0.0K
15:10 20.37 20.37 20.34 20.36 0.0K
15:11 20.33 20.33 20.31 20.32 0.0K
15:12 20.30 20.36 20.30 20.36 0.0K
15:13 20.34 20.40 20.34 20.40 0.0K
15:14 20.51 20.61 20.51 20.56 0.0K
15:15 20.48 20.61 20.48 20.61 0.0K
15:16 20.64 20.65 20.63 20.65 0.0K
15:17 20.63 20.63 20.55 20.60 0.0K
15:18 20.63 20.73 20.63 20.73 0.0K
15:19 20.73 20.73 20.70 20.72 0.0K
15:20 20.73 20.83 20.73 20.77 0.0K
15:21 20.75 20.75 20.64 20.64 0.0K
15:22 20.59 20.59 20.40 20.40 0.0K
15:23 20.36 20.40 20.36 20.38 0.0K
15:24 20.42 20.47 20.41 20.47 0.0K
15:25 20.47 20.54 20.38 20.54 0.0K
15:26 20.51 20.52 20.48 20.52 0.0K
15:27 20.52 20.55 20.50 20.50 0.0K
15:28 20.54 20.73 20.54 20.72 0.0K
15:29 20.79 20.99 20.79 20.99 0.0K
15:30 21.02 21.02 20.84 20.84 0.0K
15:31 20.91 20.91 20.83 20.83 0.0K
15:32 20.82 20.87 20.82 20.85 0.0K
15:33 20.89 20.91 20.84 20.87 0.0K
15:34 20.87 20.95 20.83 20.95 0.0K
15:35 20.94 20.94 20.90 20.90 0.0K
15:36 20.90 20.94 20.90 20.94 0.0K
15:37 20.91 20.91 20.83 20.90 0.0K
15:38 20.91 20.91 20.85 20.86 0.0K
15:39 20.90 21.02 20.90 21.02 0.0K
15:40 21.02 21.06 21.00 21.06 0.0K
15:41 21.10 21.14 21.10 21.11 0.0K
15:42 21.08 21.20 21.08 21.20 0.0K
15:43 21.21 21.21 21.17 21.17 0.0K
15:44 21.12 21.14 21.11 21.11 0.0K
15:45 21.14 21.24 21.14 21.24 0.0K
15:46 21.20 21.28 21.20 21.26 0.0K
15:47 21.28 21.33 21.26 21.33 0.0K
15:48 21.28 21.28 21.15 21.15 0.0K
15:49 21.14 21.14 21.11 21.14 0.0K
15:50 21.11 21.13 21.05 21.05 0.0K
15:51 21.06 21.06 20.81 20.81 0.0K
15:52 20.79 20.85 20.79 20.85 0.0K
15:53 20.84 20.84 20.80 20.80 0.0K
15:54 20.81 20.92 20.80 20.92 0.0K
15:55 20.88 20.94 20.88 20.88 0.0K
15:56 20.94 20.96 20.91 20.96 0.0K
15:57 20.95 20.95 20.93 20.93 0.0K
15:58 20.93 20.96 20.90 20.96 0.0K
15:59 20.97 20.98 20.95 20.98 0.0K
16:00 20.87 20.93 20.87 20.92 0.0K
16:01 20.93 20.98 20.93 20.95 0.0K
16:02 20.91 20.92 20.89 20.92 0.0K
16:03 20.94 20.94 20.89 20.91 0.0K
16:04 20.93 20.94 20.93 20.94 0.0K
16:05 20.94 21.01 20.94 21.01 0.0K
16:06 21.01 21.04 21.01 21.04 0.0K
16:07 21.02 21.03 20.99 21.03 0.0K
16:08 21.01 21.01 20.99 20.99 0.0K
16:09 21.00 21.00 20.98 21.00 0.0K
16:10 21.00 21.00 20.98 20.98 0.0K
16:11 21.00 21.05 21.00 21.03 0.0K
16:12 21.01 21.02 20.98 21.02 0.0K
16:13 21.02 21.02 20.96 20.96 0.0K
16:14 20.97 20.97 20.92 20.92 0.0K
16:15 20.90 20.90 20.90 20.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available