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 21.36 21.54 21.36 21.54 0.0K
09:32 21.65 21.77 21.59 21.77 0.0K
09:33 21.84 21.97 21.84 21.97 0.0K
09:34 21.94 22.20 21.94 22.20 0.0K
09:35 22.26 22.26 21.83 21.83 0.0K
09:36 21.84 21.84 21.56 21.56 0.0K
09:37 21.53 21.57 21.53 21.54 0.0K
09:38 21.52 21.62 21.52 21.62 0.0K
09:39 21.69 21.74 21.57 21.74 0.0K
09:40 21.62 21.66 21.61 21.63 0.0K
09:41 21.80 21.80 21.72 21.78 0.0K
09:42 21.88 21.88 21.70 21.70 0.0K
09:43 21.66 21.66 21.38 21.38 0.0K
09:44 21.37 21.45 21.37 21.37 0.0K
09:45 21.40 21.48 21.35 21.48 0.0K
09:46 21.48 21.57 21.48 21.53 0.0K
09:47 21.54 21.61 21.54 21.61 0.0K
09:48 21.62 21.62 21.29 21.29 0.0K
09:49 21.37 21.50 21.37 21.50 0.0K
09:50 21.48 21.51 21.45 21.45 0.0K
09:51 21.47 21.47 21.28 21.33 0.0K
09:52 21.26 21.41 21.25 21.25 0.0K
09:53 21.24 21.25 21.16 21.16 0.0K
09:54 21.11 21.22 21.11 21.16 0.0K
09:55 21.15 21.34 21.15 21.34 0.0K
09:56 21.25 21.28 21.25 21.28 0.0K
09:57 21.28 21.32 21.24 21.32 0.0K
09:58 21.33 21.33 21.16 21.17 0.0K
09:59 21.16 21.16 20.97 20.97 0.0K
10:00 20.92 20.92 20.79 20.79 0.0K
10:01 20.70 20.81 20.70 20.74 0.0K
10:02 20.70 20.70 20.55 20.61 0.0K
10:03 20.58 20.92 20.58 20.92 0.0K
10:04 20.93 20.95 20.76 20.76 0.0K
10:05 20.76 20.91 20.76 20.91 0.0K
10:06 20.93 20.93 20.79 20.79 0.0K
10:07 20.75 20.75 20.61 20.61 0.0K
10:08 20.62 20.66 20.62 20.66 0.0K
10:09 20.63 20.63 20.56 20.63 0.0K
10:10 20.57 20.57 20.52 20.55 0.0K
10:11 20.47 20.56 20.44 20.56 0.0K
10:12 20.54 20.60 20.54 20.55 0.0K
10:13 20.56 20.57 20.44 20.44 0.0K
10:14 20.33 20.33 20.26 20.26 0.0K
10:15 20.24 20.31 20.21 20.31 0.0K
10:16 20.34 20.61 20.34 20.61 0.0K
10:17 20.58 20.66 20.58 20.63 0.0K
10:18 20.54 20.56 20.50 20.56 0.0K
10:19 20.49 20.57 20.45 20.57 0.0K
10:20 20.60 20.61 20.57 20.57 0.0K
10:21 20.64 20.64 20.55 20.55 0.0K
10:22 20.55 20.55 20.37 20.45 0.0K
10:23 20.41 20.41 20.35 20.38 0.0K
10:24 20.30 20.30 20.16 20.20 0.0K
10:25 20.18 20.18 20.11 20.11 0.0K
10:26 20.14 20.14 20.10 20.10 0.0K
10:27 20.10 20.17 20.08 20.08 0.0K
10:28 20.07 20.09 20.07 20.08 0.0K
10:29 20.02 20.02 20.01 20.01 0.0K
10:30 20.00 20.07 20.00 20.01 0.0K
10:31 19.96 19.96 19.85 19.85 0.0K
10:32 19.88 19.93 19.88 19.89 0.0K
10:33 19.94 19.99 19.94 19.99 0.0K
10:34 19.98 20.01 19.97 19.97 0.0K
10:35 19.99 20.17 19.99 20.17 0.0K
10:36 20.07 20.22 20.07 20.22 0.0K
10:37 20.31 20.31 20.25 20.26 0.0K
10:38 20.22 20.25 20.17 20.22 0.0K
10:39 20.21 20.26 20.19 20.26 0.0K
10:40 20.27 20.27 20.24 20.24 0.0K
10:41 20.26 20.29 20.26 20.29 0.0K
10:42 20.41 20.41 20.37 20.40 0.0K
10:43 20.36 20.42 20.36 20.40 0.0K
10:44 20.47 20.47 20.31 20.31 0.0K
10:45 20.35 20.35 20.30 20.30 0.0K
10:46 20.22 20.25 20.18 20.18 0.0K
10:47 20.11 20.22 20.11 20.22 0.0K
10:48 20.28 20.28 20.22 20.23 0.0K
10:49 20.26 20.27 20.24 20.25 0.0K
10:50 20.23 20.23 20.08 20.08 0.0K
10:51 20.10 20.11 20.05 20.05 0.0K
10:52 20.04 20.04 20.00 20.01 0.0K
10:53 20.05 20.05 19.99 19.99 0.0K
10:54 19.93 19.94 19.89 19.94 0.0K
10:55 19.97 19.98 19.91 19.91 0.0K
10:56 19.90 19.93 19.90 19.93 0.0K
10:57 20.02 20.02 19.90 19.90 0.0K
10:58 19.91 19.91 19.88 19.88 0.0K
10:59 19.86 19.87 19.85 19.85 0.0K
11:00 19.85 19.92 19.85 19.92 0.0K
11:01 19.91 19.97 19.86 19.86 0.0K
11:02 19.85 19.89 19.85 19.86 0.0K
11:03 19.88 19.91 19.87 19.91 0.0K
11:04 19.93 19.98 19.93 19.96 0.0K
11:05 19.96 19.97 19.91 19.91 0.0K
11:06 19.90 19.95 19.90 19.95 0.0K
11:07 19.98 20.08 19.95 20.08 0.0K
11:08 20.04 20.18 20.04 20.18 0.0K
11:09 20.16 20.21 20.16 20.17 0.0K
11:10 20.15 20.19 20.15 20.19 0.0K
11:11 20.18 20.29 20.18 20.29 0.0K
11:12 20.36 20.49 20.36 20.49 0.0K
11:13 20.58 20.60 20.56 20.56 0.0K
11:14 20.57 20.77 20.57 20.77 0.0K
11:15 20.80 20.95 20.80 20.95 0.0K
11:16 21.00 21.24 21.00 21.22 0.0K
11:17 21.24 21.24 21.08 21.08 0.0K
11:18 21.06 21.06 20.98 20.98 0.0K
11:19 20.98 21.00 20.97 20.97 0.0K
11:20 21.00 21.02 20.96 20.96 0.0K
11:21 20.91 20.91 20.79 20.79 0.0K
11:22 20.81 20.99 20.81 20.94 0.0K
11:23 20.90 20.97 20.90 20.93 0.0K
11:24 20.95 21.03 20.92 21.03 0.0K
11:25 21.01 21.01 20.96 21.01 0.0K
11:26 21.07 21.14 21.05 21.14 0.0K
11:27 21.19 21.19 21.13 21.15 0.0K
11:28 21.17 21.26 21.16 21.26 0.0K
11:29 21.36 21.40 21.35 21.40 0.0K
11:30 21.42 21.46 21.42 21.46 0.0K
11:31 21.40 21.40 21.31 21.31 0.0K
11:32 21.24 21.24 21.07 21.07 0.0K
11:33 21.05 21.05 20.99 21.01 0.0K
11:34 21.01 21.01 20.92 20.92 0.0K
11:35 20.88 20.95 20.88 20.90 0.0K
11:36 20.87 20.87 20.75 20.76 0.0K
11:37 20.73 20.73 20.61 20.62 0.0K
11:38 20.66 20.67 20.62 20.67 0.0K
11:39 20.66 20.72 20.66 20.72 0.0K
11:40 20.72 20.72 20.53 20.53 0.0K
11:41 20.52 20.56 20.52 20.55 0.0K
11:42 20.57 20.57 20.53 20.53 0.0K
11:43 20.51 20.56 20.51 20.56 0.0K
11:44 20.57 20.60 20.57 20.58 0.0K
11:45 20.59 20.62 20.59 20.62 0.0K
11:46 20.67 20.69 20.62 20.69 0.0K
11:47 20.63 20.63 20.58 20.58 0.0K
11:48 20.51 20.52 20.51 20.52 0.0K
11:49 20.52 20.56 20.52 20.56 0.0K
11:50 20.56 20.56 20.47 20.53 0.0K
11:51 20.53 20.64 20.53 20.64 0.0K
11:52 20.61 20.61 20.52 20.52 0.0K
11:53 20.47 20.54 20.47 20.54 0.0K
11:54 20.56 20.56 20.49 20.49 0.0K
11:55 20.49 20.54 20.49 20.54 0.0K
11:56 20.58 20.60 20.58 20.58 0.0K
11:57 20.60 20.66 20.60 20.66 0.0K
11:58 20.64 20.64 20.60 20.60 0.0K
11:59 20.57 20.66 20.54 20.66 0.0K
12:00 20.62 20.67 20.62 20.67 0.0K
12:01 20.62 20.64 20.59 20.59 0.0K
12:02 20.64 20.69 20.64 20.69 0.0K
12:03 20.71 20.72 20.71 20.72 0.0K
12:04 20.78 20.80 20.78 20.78 0.0K
12:05 20.81 20.83 20.80 20.83 0.0K
12:06 20.78 20.78 20.77 20.78 0.0K
12:07 20.73 20.73 20.65 20.65 0.0K
12:08 20.64 20.74 20.64 20.74 0.0K
12:09 20.72 20.79 20.72 20.75 0.0K
12:10 20.72 20.72 20.64 20.64 0.0K
12:11 20.61 20.63 20.58 20.63 0.0K
12:12 20.61 20.61 20.45 20.45 0.0K
12:13 20.46 20.46 20.42 20.46 0.0K
12:14 20.45 20.52 20.45 20.45 0.0K
12:15 20.45 20.48 20.45 20.48 0.0K
12:16 20.50 20.50 20.42 20.42 0.0K
12:17 20.41 20.41 20.34 20.34 0.0K
12:18 20.33 20.34 20.33 20.34 0.0K
12:19 20.34 20.34 20.29 20.29 0.0K
12:20 20.30 20.30 20.24 20.27 0.0K
12:21 20.30 20.34 20.29 20.29 0.0K
12:22 20.40 20.54 20.40 20.54 0.0K
12:23 20.57 20.89 20.57 20.89 0.0K
12:24 21.03 21.03 20.98 20.98 0.0K
12:25 20.96 20.96 20.84 20.88 0.0K
12:26 20.87 20.88 20.85 20.88 0.0K
12:27 20.84 20.91 20.84 20.91 0.0K
12:28 20.93 20.93 20.82 20.83 0.0K
12:29 20.86 20.89 20.86 20.89 0.0K
12:30 20.87 20.97 20.87 20.97 0.0K
12:31 21.02 21.03 21.00 21.03 0.0K
12:32 20.98 20.98 20.91 20.91 0.0K
12:33 20.92 20.97 20.92 20.94 0.0K
12:34 20.94 21.01 20.94 21.01 0.0K
12:35 20.96 20.97 20.95 20.97 0.0K
12:36 21.02 21.02 20.97 21.02 0.0K
12:37 21.02 21.06 20.95 20.95 0.0K
12:38 20.95 20.95 20.90 20.93 0.0K
12:39 20.93 20.97 20.93 20.93 0.0K
12:40 20.95 20.95 20.94 20.94 0.0K
12:41 21.01 21.02 20.97 20.98 0.0K
12:42 20.98 21.14 20.97 21.14 0.0K
12:43 21.23 21.30 21.23 21.30 0.0K
12:44 21.37 21.55 21.37 21.48 0.0K
12:45 21.43 21.43 21.34 21.34 0.0K
12:46 21.40 21.64 21.40 21.64 0.0K
12:47 21.65 21.67 21.64 21.67 0.0K
12:48 21.56 21.68 21.55 21.68 0.0K
12:49 21.70 21.79 21.70 21.73 0.0K
12:50 21.82 21.91 21.80 21.91 0.0K
12:51 21.84 21.84 21.68 21.68 0.0K
12:52 21.68 21.72 21.67 21.67 0.0K
12:53 21.61 21.61 21.51 21.51 0.0K
12:54 21.41 21.50 21.41 21.50 0.0K
12:55 21.52 21.62 21.52 21.62 0.0K
12:56 21.67 21.71 21.67 21.67 0.0K
12:57 21.74 21.78 21.70 21.74 0.0K
12:58 21.82 21.99 21.82 21.93 0.0K
12:59 21.88 21.92 21.83 21.92 0.0K
13:00 22.00 22.00 21.83 21.83 0.0K
13:01 21.83 21.90 21.83 21.85 0.0K
13:02 21.87 21.87 21.67 21.81 0.0K
13:03 21.83 21.90 21.83 21.90 0.0K
13:04 21.93 21.96 21.93 21.95 0.0K
13:05 21.93 21.93 21.88 21.88 0.0K
13:06 21.89 21.90 21.89 21.90 0.0K
13:07 21.92 22.05 21.92 22.04 0.0K
13:08 22.02 22.05 22.02 22.05 0.0K
13:09 22.01 22.05 22.01 22.04 0.0K
13:10 22.07 22.14 22.07 22.12 0.0K
13:11 22.13 22.17 22.13 22.17 0.0K
13:12 22.14 22.14 22.08 22.11 0.0K
13:13 22.12 22.14 22.11 22.14 0.0K
13:14 22.16 22.18 22.11 22.11 0.0K
13:15 22.09 22.09 22.00 22.00 0.0K
13:16 21.98 22.42 21.86 22.42 0.0K
13:17 22.46 22.46 22.32 22.32 0.0K
13:18 22.33 22.33 22.31 22.32 0.0K
13:19 22.40 22.70 22.40 22.70 0.0K
13:20 22.72 22.72 22.64 22.65 0.0K
13:21 22.66 22.73 22.59 22.73 0.0K
13:22 22.75 22.75 22.64 22.64 0.0K
13:23 22.61 22.67 22.61 22.67 0.0K
13:24 22.71 22.74 22.70 22.74 0.0K
13:25 22.75 22.75 22.64 22.64 0.0K
13:26 22.59 22.62 22.55 22.62 0.0K
13:27 22.53 22.53 22.20 22.20 0.0K
13:28 22.28 22.32 22.28 22.32 0.0K
13:29 22.33 22.33 22.04 22.04 0.0K
13:30 22.04 22.16 21.95 21.95 0.0K
13:31 21.97 21.97 21.91 21.97 0.0K
13:32 21.94 22.01 21.94 22.01 0.0K
13:33 22.01 22.05 22.01 22.04 0.0K
13:34 22.00 22.00 21.83 21.83 0.0K
13:35 21.80 21.82 21.77 21.77 0.0K
13:36 21.77 21.79 21.74 21.74 0.0K
13:37 21.72 21.72 21.64 21.64 0.0K
13:38 21.60 21.64 21.57 21.59 0.0K
13:39 21.61 21.61 21.49 21.49 0.0K
13:40 21.53 21.53 21.38 21.45 0.0K
13:41 21.61 21.64 21.60 21.64 0.0K
13:42 21.61 21.72 21.61 21.72 0.0K
13:43 21.74 21.76 21.70 21.76 0.0K
13:44 21.78 21.78 21.59 21.59 0.0K
13:45 21.63 21.64 21.61 21.64 0.0K
13:46 21.72 21.75 21.72 21.75 0.0K
13:47 21.66 21.77 21.66 21.77 0.0K
13:48 21.78 21.88 21.73 21.88 0.0K
13:49 21.89 21.90 21.81 21.81 0.0K
13:50 21.82 21.86 21.81 21.86 0.0K
13:51 21.81 21.87 21.81 21.81 0.0K
13:52 21.81 21.81 21.70 21.76 0.0K
13:53 21.71 21.79 21.71 21.79 0.0K
13:54 21.80 21.82 21.73 21.82 0.0K
13:55 21.81 21.99 21.81 21.99 0.0K
13:56 22.04 22.23 21.99 22.23 0.0K
13:57 22.26 22.31 22.21 22.31 0.0K
13:58 22.36 22.52 22.36 22.49 0.0K
13:59 22.48 22.58 22.48 22.54 0.0K
14:00 22.58 22.58 22.37 22.37 0.0K
14:01 22.27 22.27 22.14 22.15 0.0K
14:02 22.19 22.30 22.19 22.20 0.0K
14:03 22.17 22.30 22.17 22.30 0.0K
14:04 22.36 22.38 22.30 22.38 0.0K
14:05 22.35 22.35 22.27 22.27 0.0K
14:06 22.27 22.27 22.16 22.19 0.0K
14:07 22.16 22.16 22.11 22.15 0.0K
14:08 22.19 22.30 22.19 22.30 0.0K
14:09 22.28 22.32 22.28 22.29 0.0K
14:10 22.29 22.41 22.29 22.41 0.0K
14:11 22.41 22.41 22.32 22.32 0.0K
14:12 22.26 22.28 22.26 22.26 0.0K
14:13 22.29 22.38 22.29 22.36 0.0K
14:14 22.34 22.34 22.29 22.31 0.0K
14:15 22.33 22.33 22.22 22.26 0.0K
14:16 22.23 22.26 22.17 22.26 0.0K
14:17 22.20 22.22 22.15 22.15 0.0K
14:18 22.13 22.13 22.06 22.06 0.0K
14:19 22.00 22.00 21.87 21.87 0.0K
14:20 21.80 21.84 21.80 21.80 0.0K
14:21 21.81 21.90 21.81 21.90 0.0K
14:22 22.04 22.14 22.04 22.14 0.0K
14:23 22.05 22.05 21.88 21.88 0.0K
14:24 21.93 21.93 21.79 21.79 0.0K
14:25 21.79 21.79 21.62 21.62 0.0K
14:26 21.62 21.62 21.51 21.53 0.0K
14:27 21.52 21.52 21.46 21.46 0.0K
14:28 21.46 21.48 21.46 21.47 0.0K
14:29 21.47 21.52 21.47 21.52 0.0K
14:30 21.48 21.56 21.47 21.47 0.0K
14:31 21.36 21.36 21.30 21.30 0.0K
14:32 21.22 21.25 21.17 21.17 0.0K
14:33 21.17 21.17 21.07 21.11 0.0K
14:34 21.12 21.19 21.12 21.17 0.0K
14:35 21.20 21.24 21.17 21.17 0.0K
14:36 21.14 21.14 21.00 21.00 0.0K
14:37 21.03 21.03 20.92 20.93 0.0K
14:38 20.92 20.96 20.89 20.89 0.0K
14:39 20.86 20.86 20.81 20.83 0.0K
14:40 20.85 20.89 20.83 20.89 0.0K
14:41 20.87 20.87 20.79 20.79 0.0K
14:42 20.79 20.80 20.74 20.76 0.0K
14:43 20.79 20.82 20.76 20.76 0.0K
14:44 20.75 20.80 20.75 20.80 0.0K
14:45 20.80 20.84 20.80 20.81 0.0K
14:46 20.81 20.83 20.80 20.83 0.0K
14:47 20.80 20.81 20.75 20.81 0.0K
14:48 20.77 20.77 20.62 20.66 0.0K
14:49 20.67 20.86 20.67 20.84 0.0K
14:50 20.85 20.89 20.80 20.80 0.0K
14:51 20.86 20.86 20.81 20.81 0.0K
14:52 20.80 20.88 20.80 20.88 0.0K
14:53 20.89 21.06 20.89 21.06 0.0K
14:54 21.00 21.00 20.90 20.98 0.0K
14:55 20.98 20.98 20.90 20.90 0.0K
14:56 20.91 20.91 20.86 20.86 0.0K
14:57 20.82 20.87 20.80 20.84 0.0K
14:58 20.84 20.91 20.84 20.91 0.0K
14:59 20.92 20.92 20.75 20.75 0.0K
15:00 20.65 20.65 20.52 20.52 0.0K
15:01 20.53 20.61 20.53 20.58 0.0K
15:02 20.55 20.55 20.46 20.46 0.0K
15:03 20.40 20.40 20.35 20.35 0.0K
15:04 20.35 20.35 20.18 20.18 0.0K
15:05 20.18 20.21 20.14 20.14 0.0K
15:06 20.12 20.13 20.07 20.13 0.0K
15:07 20.10 20.19 20.10 20.19 0.0K
15:08 20.17 20.17 20.04 20.04 0.0K
15:09 20.08 20.13 20.05 20.11 0.0K
15:10 20.12 20.14 20.06 20.12 0.0K
15:11 20.11 20.21 20.11 20.21 0.0K
15:12 20.20 20.28 20.20 20.28 0.0K
15:13 20.31 20.31 20.20 20.26 0.0K
15:14 20.29 20.48 20.29 20.48 0.0K
15:15 20.46 20.46 20.44 20.44 0.0K
15:16 20.46 20.46 20.36 20.36 0.0K
15:17 20.37 20.44 20.37 20.43 0.0K
15:18 20.43 20.48 20.43 20.47 0.0K
15:19 20.44 20.51 20.44 20.51 0.0K
15:20 20.53 20.59 20.53 20.55 0.0K
15:21 20.51 20.73 20.51 20.73 0.0K
15:22 20.73 20.78 20.68 20.78 0.0K
15:23 20.78 20.78 20.70 20.70 0.0K
15:24 20.71 20.76 20.71 20.71 0.0K
15:25 20.64 20.69 20.64 20.66 0.0K
15:26 20.67 20.70 20.66 20.68 0.0K
15:27 20.66 20.66 20.51 20.51 0.0K
15:28 20.48 20.48 20.43 20.47 0.0K
15:29 20.50 20.50 20.46 20.47 0.0K
15:30 20.48 20.64 20.48 20.64 0.0K
15:31 20.60 20.60 20.48 20.48 0.0K
15:32 20.47 20.47 20.43 20.44 0.0K
15:33 20.43 20.44 20.40 20.40 0.0K
15:34 20.40 20.65 20.40 20.65 0.0K
15:35 20.71 20.81 20.71 20.78 0.0K
15:36 20.85 20.85 20.70 20.70 0.0K
15:37 20.69 20.69 20.61 20.61 0.0K
15:38 20.64 20.68 20.57 20.57 0.0K
15:39 20.56 20.56 20.42 20.54 0.0K
15:40 20.51 20.51 20.39 20.39 0.0K
15:41 20.34 20.43 20.34 20.40 0.0K
15:42 20.29 20.30 20.24 20.24 0.0K
15:43 20.23 20.23 20.14 20.14 0.0K
15:44 20.15 20.22 20.15 20.22 0.0K
15:45 20.29 20.34 20.29 20.29 0.0K
15:46 20.27 20.28 20.20 20.20 0.0K
15:47 20.18 20.18 20.07 20.07 0.0K
15:48 19.99 19.99 19.90 19.91 0.0K
15:49 19.91 19.93 19.81 19.81 0.0K
15:50 19.80 19.80 19.59 19.63 0.0K
15:51 19.64 19.70 19.63 19.63 0.0K
15:52 19.65 19.65 19.54 19.58 0.0K
15:53 19.53 19.53 19.29 19.29 0.0K
15:54 19.34 19.34 19.14 19.14 0.0K
15:55 19.11 19.11 18.86 18.91 0.0K
15:56 18.90 18.90 18.78 18.87 0.0K
15:57 18.88 18.88 18.82 18.82 0.0K
15:58 18.82 18.82 18.64 18.64 0.0K
15:59 18.63 18.74 18.60 18.74 0.0K
16:00 18.73 18.89 18.73 18.84 0.0K
16:01 18.89 18.97 18.89 18.97 0.0K
16:02 18.97 19.01 18.96 19.01 0.0K
16:03 19.03 19.03 18.99 19.01 0.0K
16:04 19.00 19.04 19.00 19.04 0.0K
16:05 19.05 19.15 19.05 19.15 0.0K
16:06 19.18 19.18 19.16 19.16 0.0K
16:07 19.16 19.22 19.15 19.15 0.0K
16:08 19.13 19.13 19.00 19.04 0.0K
16:09 19.01 19.05 19.01 19.05 0.0K
16:10 19.08 19.12 19.08 19.12 0.0K
16:11 19.12 19.15 19.12 19.15 0.0K
16:12 19.14 19.15 19.13 19.13 0.0K
16:13 19.14 19.30 19.14 19.29 0.0K
16:14 19.25 19.28 19.25 19.28 0.0K
16:15 19.26 19.26 19.26 19.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available