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 25.82 25.88 25.79 25.88 0.0K
09:32 26.06 26.28 26.04 26.28 0.0K
09:33 26.36 26.45 26.34 26.45 0.0K
09:34 26.41 26.41 26.32 26.35 0.0K
09:35 26.35 26.36 26.22 26.30 0.0K
09:36 26.32 26.32 26.02 26.02 0.0K
09:37 26.07 26.15 25.95 25.95 0.0K
09:38 25.92 25.92 25.73 25.73 0.0K
09:39 25.66 25.75 25.66 25.75 0.0K
09:40 25.91 25.91 25.76 25.77 0.0K
09:41 25.73 26.03 25.73 25.96 0.0K
09:42 25.84 26.11 25.84 26.11 0.0K
09:43 26.24 26.36 26.24 26.36 0.0K
09:44 26.37 26.37 26.19 26.21 0.0K
09:45 26.23 26.35 26.23 26.24 0.0K
09:46 26.32 26.32 25.85 26.07 0.0K
09:47 26.09 26.09 25.92 25.94 0.0K
09:48 25.95 25.95 25.78 25.87 0.0K
09:49 25.92 26.01 25.92 26.00 0.0K
09:50 26.16 26.41 26.16 26.41 0.0K
09:51 26.31 26.44 26.31 26.39 0.0K
09:52 26.34 26.48 26.28 26.48 0.0K
09:53 26.39 26.65 26.39 26.65 0.0K
09:54 26.58 26.63 26.54 26.54 0.0K
09:55 26.52 26.52 26.31 26.37 0.0K
09:56 26.39 26.39 26.29 26.29 0.0K
09:57 26.37 26.50 26.37 26.50 0.0K
09:58 26.49 26.49 26.41 26.45 0.0K
09:59 26.50 26.71 26.48 26.71 0.0K
10:00 26.90 27.21 26.90 27.05 0.0K
10:01 27.06 27.06 26.86 26.97 0.0K
10:02 26.86 27.00 26.86 26.96 0.0K
10:03 27.03 27.35 27.03 27.15 0.0K
10:04 27.10 27.10 26.95 26.95 0.0K
10:05 27.02 27.02 26.86 26.86 0.0K
10:06 26.88 26.92 26.88 26.90 0.0K
10:07 27.05 27.24 27.05 27.24 0.0K
10:08 27.28 27.28 27.19 27.19 0.0K
10:09 27.20 27.25 27.15 27.21 0.0K
10:10 27.24 27.30 27.24 27.29 0.0K
10:11 27.40 27.43 27.31 27.31 0.0K
10:12 27.36 27.36 27.04 27.13 0.0K
10:13 27.03 27.06 26.98 27.06 0.0K
10:14 26.97 26.97 26.83 26.95 0.0K
10:15 26.90 27.07 26.89 27.07 0.0K
10:16 27.08 27.32 27.08 27.32 0.0K
10:17 27.31 27.48 27.31 27.47 0.0K
10:18 27.51 27.81 27.51 27.81 0.0K
10:19 27.93 28.01 27.93 28.01 0.0K
10:20 27.98 28.03 27.79 27.91 0.0K
10:21 27.88 27.98 27.87 27.90 0.0K
10:22 27.98 28.09 27.98 28.05 0.0K
10:23 28.00 28.00 27.90 27.90 0.0K
10:24 27.94 28.00 27.77 27.77 0.0K
10:25 27.80 27.90 27.80 27.90 0.0K
10:26 27.82 27.85 27.72 27.72 0.0K
10:27 27.65 27.65 27.27 27.27 0.0K
10:28 27.17 27.24 27.13 27.16 0.0K
10:29 27.19 27.21 27.09 27.21 0.0K
10:30 27.15 27.17 27.09 27.09 0.0K
10:31 27.04 27.04 26.87 26.87 0.0K
10:32 26.82 26.86 26.81 26.81 0.0K
10:33 26.67 26.74 26.49 26.57 0.0K
10:34 26.44 26.56 26.43 26.48 0.0K
10:35 26.46 26.46 26.27 26.36 0.0K
10:36 26.33 26.47 26.33 26.47 0.0K
10:37 26.46 26.51 26.41 26.41 0.0K
10:38 26.45 26.57 26.45 26.50 0.0K
10:39 26.51 26.81 26.49 26.81 0.0K
10:40 26.78 26.84 26.76 26.76 0.0K
10:41 26.83 26.83 26.51 26.57 0.0K
10:42 26.54 26.72 26.54 26.67 0.0K
10:43 26.68 26.78 26.68 26.78 0.0K
10:44 26.81 26.81 26.56 26.56 0.0K
10:45 26.52 26.61 26.44 26.45 0.0K
10:46 26.43 26.68 26.43 26.68 0.0K
10:47 26.78 26.93 26.75 26.92 0.0K
10:48 26.80 26.80 26.53 26.64 0.0K
10:49 26.44 26.54 26.42 26.51 0.0K
10:50 26.57 26.66 26.57 26.59 0.0K
10:51 26.69 26.84 26.69 26.84 0.0K
10:52 26.76 26.83 26.76 26.83 0.0K
10:53 26.81 26.87 26.81 26.86 0.0K
10:54 26.91 26.91 26.78 26.83 0.0K
10:55 26.81 26.87 26.81 26.83 0.0K
10:56 26.83 26.83 26.72 26.74 0.0K
10:57 26.70 26.80 26.70 26.80 0.0K
10:58 26.86 26.86 26.79 26.85 0.0K
10:59 26.80 26.80 26.69 26.73 0.0K
11:00 26.70 26.70 26.62 26.62 0.0K
11:01 26.62 26.73 26.62 26.72 0.0K
11:02 26.72 26.83 26.71 26.83 0.0K
11:03 26.71 26.71 26.54 26.54 0.0K
11:04 26.51 26.71 26.51 26.71 0.0K
11:05 26.68 26.76 26.68 26.76 0.0K
11:06 26.71 26.79 26.71 26.79 0.0K
11:07 26.72 26.80 26.72 26.80 0.0K
11:08 26.80 27.11 26.80 27.10 0.0K
11:09 27.09 27.18 27.09 27.18 0.0K
11:10 27.18 27.23 27.17 27.23 0.0K
11:11 27.18 27.18 26.96 26.99 0.0K
11:12 27.04 27.04 26.93 26.93 0.0K
11:13 26.82 26.82 26.74 26.82 0.0K
11:14 26.79 26.79 26.61 26.61 0.0K
11:15 26.54 26.54 26.39 26.39 0.0K
11:16 26.38 26.44 26.36 26.36 0.0K
11:17 26.39 26.58 26.39 26.58 0.0K
11:18 26.60 26.67 26.60 26.67 0.0K
11:19 26.69 26.85 26.69 26.85 0.0K
11:20 26.85 26.85 26.69 26.71 0.0K
11:21 26.73 26.76 26.73 26.76 0.0K
11:22 26.77 26.81 26.76 26.80 0.0K
11:23 26.69 26.88 26.69 26.88 0.0K
11:24 26.97 26.97 26.90 26.92 0.0K
11:25 26.93 27.09 26.93 27.09 0.0K
11:26 27.06 27.06 26.93 26.93 0.0K
11:27 26.92 27.04 26.92 27.04 0.0K
11:28 27.02 27.05 26.98 26.98 0.0K
11:29 27.11 27.25 27.11 27.25 0.0K
11:30 26.97 26.97 26.79 26.91 0.0K
11:31 26.89 26.97 26.89 26.90 0.0K
11:32 27.00 27.00 26.84 26.91 0.0K
11:33 26.88 26.90 26.88 26.90 0.0K
11:34 26.94 26.98 26.94 26.97 0.0K
11:35 27.05 27.09 27.04 27.05 0.0K
11:36 27.01 27.01 26.82 26.94 0.0K
11:37 26.95 26.95 26.90 26.90 0.0K
11:38 26.85 27.02 26.85 27.02 0.0K
11:39 26.95 26.96 26.91 26.96 0.0K
11:40 26.96 26.96 26.76 26.82 0.0K
11:41 26.89 26.89 26.81 26.81 0.0K
11:42 26.76 26.76 26.68 26.68 0.0K
11:43 26.68 26.68 26.49 26.51 0.0K
11:44 26.46 26.54 26.46 26.46 0.0K
11:45 26.40 26.43 26.39 26.39 0.0K
11:46 26.37 26.43 26.37 26.43 0.0K
11:47 26.37 26.43 26.37 26.43 0.0K
11:48 26.41 26.50 26.38 26.47 0.0K
11:49 26.49 26.52 26.28 26.28 0.0K
11:50 26.29 26.35 26.21 26.21 0.0K
11:51 26.28 26.44 26.28 26.44 0.0K
11:52 26.43 26.53 26.43 26.46 0.0K
11:53 26.31 26.31 26.24 26.28 0.0K
11:54 26.21 26.32 26.21 26.32 0.0K
11:55 26.30 26.31 26.25 26.25 0.0K
11:56 26.25 26.27 26.23 26.23 0.0K
11:57 26.17 26.17 26.09 26.09 0.0K
11:58 26.11 26.11 26.02 26.02 0.0K
11:59 26.02 26.12 26.02 26.11 0.0K
12:00 26.09 26.14 26.08 26.13 0.0K
12:01 26.12 26.16 26.12 26.12 0.0K
12:02 26.13 26.13 26.04 26.04 0.0K
12:03 26.04 26.08 26.04 26.04 0.0K
12:04 26.02 26.02 25.92 25.92 0.0K
12:05 25.96 26.00 25.96 25.97 0.0K
12:06 25.94 26.01 25.94 26.00 0.0K
12:07 26.00 26.11 26.00 26.11 0.0K
12:08 26.11 26.14 26.10 26.10 0.0K
12:09 26.09 26.14 26.09 26.14 0.0K
12:10 26.15 26.15 25.97 26.00 0.0K
12:11 25.97 25.97 25.80 25.80 0.0K
12:12 25.83 25.91 25.83 25.88 0.0K
12:13 25.88 25.98 25.88 25.90 0.0K
12:14 25.94 25.94 25.86 25.89 0.0K
12:15 25.86 25.86 25.69 25.69 0.0K
12:16 25.66 25.66 25.62 25.62 0.0K
12:17 25.62 25.66 25.59 25.66 0.0K
12:18 25.67 25.67 25.61 25.62 0.0K
12:19 25.61 25.65 25.59 25.64 0.0K
12:20 25.58 25.58 25.47 25.47 0.0K
12:21 25.51 25.51 25.28 25.28 0.0K
12:22 25.29 25.30 25.23 25.30 0.0K
12:23 25.31 25.33 25.23 25.23 0.0K
12:24 25.25 25.31 25.25 25.27 0.0K
12:25 25.24 25.24 25.16 25.16 0.0K
12:26 25.12 25.12 24.95 25.06 0.0K
12:27 25.07 25.07 24.93 25.04 0.0K
12:28 24.98 24.98 24.90 24.90 0.0K
12:29 24.95 24.99 24.95 24.98 0.0K
12:30 24.98 25.07 24.98 25.07 0.0K
12:31 25.10 25.36 25.10 25.27 0.0K
12:32 25.23 25.32 25.12 25.12 0.0K
12:33 25.18 25.32 25.18 25.19 0.0K
12:34 25.20 25.28 25.19 25.20 0.0K
12:35 25.16 25.20 25.16 25.19 0.0K
12:36 25.20 25.20 25.06 25.08 0.0K
12:37 25.11 25.21 25.05 25.21 0.0K
12:38 25.14 25.14 25.08 25.09 0.0K
12:39 25.11 25.16 25.11 25.14 0.0K
12:40 25.13 25.14 25.02 25.02 0.0K
12:41 25.45 25.45 25.14 25.39 0.0K
12:42 25.32 25.48 25.32 25.48 0.0K
12:43 25.45 25.45 25.34 25.34 0.0K
12:44 25.24 25.33 25.24 25.28 0.0K
12:45 25.30 25.30 25.07 25.07 0.0K
12:46 25.11 25.12 25.08 25.08 0.0K
12:47 25.01 25.15 25.01 25.15 0.0K
12:48 25.13 25.16 25.08 25.16 0.0K
12:49 25.24 25.34 25.24 25.34 0.0K
12:50 25.29 25.50 25.29 25.50 0.0K
12:51 25.59 25.59 25.57 25.57 0.0K
12:52 25.62 25.89 25.62 25.89 0.0K
12:53 25.91 25.91 25.78 25.78 0.0K
12:54 25.69 25.69 25.54 25.59 0.0K
12:55 25.59 25.62 25.57 25.61 0.0K
12:56 25.65 25.70 25.62 25.68 0.0K
12:57 25.75 25.77 25.74 25.74 0.0K
12:58 25.79 25.81 25.77 25.81 0.0K
12:59 25.83 25.83 25.74 25.74 0.0K
13:00 25.74 25.74 25.59 25.59 0.0K
13:01 25.61 25.78 25.61 25.78 0.0K
13:02 25.73 25.81 25.73 25.81 0.0K
13:03 25.78 25.78 25.67 25.67 0.0K
13:04 25.56 25.71 25.56 25.65 0.0K
13:05 25.68 25.68 25.58 25.58 0.0K
13:06 25.61 25.65 25.56 25.65 0.0K
13:07 25.66 25.69 25.60 25.69 0.0K
13:08 25.66 25.66 25.34 25.34 0.0K
13:09 25.30 25.30 25.22 25.22 0.0K
13:10 25.20 25.20 24.98 24.98 0.0K
13:11 24.97 25.03 24.94 25.02 0.0K
13:12 25.02 25.02 24.87 24.87 0.0K
13:13 24.97 24.97 24.84 24.94 0.0K
13:14 24.96 24.96 24.90 24.90 0.0K
13:15 24.90 25.04 24.90 25.04 0.0K
13:16 25.00 25.19 25.00 25.19 0.0K
13:17 25.28 25.33 25.25 25.26 0.0K
13:18 25.30 25.46 25.30 25.36 0.0K
13:19 25.32 25.32 25.21 25.26 0.0K
13:20 25.30 25.35 25.27 25.35 0.0K
13:21 25.36 25.38 25.36 25.37 0.0K
13:22 25.32 25.41 25.32 25.41 0.0K
13:23 25.47 25.59 25.47 25.57 0.0K
13:24 25.53 25.56 25.53 25.53 0.0K
13:25 25.52 25.60 25.52 25.57 0.0K
13:26 25.54 25.65 25.54 25.65 0.0K
13:27 25.66 25.67 25.65 25.66 0.0K
13:28 25.66 25.74 25.66 25.72 0.0K
13:29 25.70 25.79 25.70 25.74 0.0K
13:30 25.77 25.80 25.75 25.80 0.0K
13:31 25.85 25.85 25.78 25.78 0.0K
13:32 25.74 25.74 25.58 25.58 0.0K
13:33 25.56 25.56 25.45 25.45 0.0K
13:34 25.44 25.44 25.36 25.40 0.0K
13:35 25.37 25.37 25.17 25.17 0.0K
13:36 25.23 25.23 25.11 25.11 0.0K
13:37 25.15 25.23 25.15 25.15 0.0K
13:38 25.09 25.11 25.05 25.11 0.0K
13:39 25.07 25.07 24.94 24.94 0.0K
13:40 24.94 24.94 24.87 24.87 0.0K
13:41 24.87 24.92 24.87 24.92 0.0K
13:42 24.83 24.83 24.70 24.70 0.0K
13:43 24.71 24.79 24.71 24.79 0.0K
13:44 24.79 24.95 24.79 24.81 0.0K
13:45 24.80 24.84 24.80 24.83 0.0K
13:46 24.80 24.81 24.79 24.79 0.0K
13:47 24.83 24.83 24.62 24.62 0.0K
13:48 24.61 24.71 24.61 24.71 0.0K
13:49 24.68 24.72 24.68 24.72 0.0K
13:50 24.79 24.85 24.78 24.85 0.0K
13:51 24.88 24.88 24.82 24.83 0.0K
13:52 24.80 24.80 24.68 24.68 0.0K
13:53 24.70 24.70 24.61 24.61 0.0K
13:54 24.58 24.59 24.54 24.54 0.0K
13:55 24.56 24.56 24.46 24.46 0.0K
13:56 24.46 24.46 24.37 24.37 0.0K
13:57 24.30 24.33 24.30 24.33 0.0K
13:58 24.31 24.32 24.25 24.25 0.0K
13:59 24.28 24.40 24.28 24.40 0.0K
14:00 24.36 24.38 24.34 24.36 0.0K
14:01 24.33 24.39 24.33 24.36 0.0K
14:02 24.26 24.26 24.05 24.14 0.0K
14:03 24.26 24.26 24.13 24.13 0.0K
14:04 24.19 24.27 24.19 24.26 0.0K
14:05 24.27 24.28 24.21 24.22 0.0K
14:06 24.24 24.24 24.19 24.19 0.0K
14:07 24.18 24.18 24.08 24.08 0.0K
14:08 24.08 24.08 24.04 24.08 0.0K
14:09 24.07 24.13 24.07 24.13 0.0K
14:10 24.11 24.18 24.09 24.18 0.0K
14:11 24.23 24.28 24.16 24.16 0.0K
14:12 24.14 24.14 24.11 24.13 0.0K
14:13 24.10 24.17 24.06 24.17 0.0K
14:14 24.13 24.13 24.12 24.13 0.0K
14:15 24.11 24.17 24.11 24.17 0.0K
14:16 24.16 24.16 24.02 24.02 0.0K
14:17 24.03 24.05 24.01 24.05 0.0K
14:18 24.05 24.05 23.99 24.01 0.0K
14:19 24.03 24.03 24.00 24.02 0.0K
14:20 23.99 24.02 23.98 23.98 0.0K
14:21 23.94 23.95 23.89 23.90 0.0K
14:22 23.89 23.90 23.86 23.86 0.0K
14:23 23.85 23.85 23.69 23.69 0.0K
14:24 23.70 23.81 23.70 23.79 0.0K
14:25 23.75 23.75 23.70 23.71 0.0K
14:26 23.71 23.92 23.71 23.92 0.0K
14:27 23.99 24.01 23.97 24.01 0.0K
14:28 24.08 24.08 24.01 24.01 0.0K
14:29 23.99 24.16 23.99 24.14 0.0K
14:30 24.16 24.16 24.07 24.12 0.0K
14:31 24.10 24.15 24.08 24.08 0.0K
14:32 24.17 24.17 24.11 24.11 0.0K
14:33 24.08 24.26 24.08 24.26 0.0K
14:34 24.22 24.22 24.17 24.20 0.0K
14:35 24.24 24.24 24.16 24.16 0.0K
14:36 24.13 24.13 24.01 24.01 0.0K
14:37 24.09 24.09 23.99 24.02 0.0K
14:38 23.99 24.00 23.97 24.00 0.0K
14:39 24.01 24.01 23.97 23.98 0.0K
14:40 23.96 23.96 23.87 23.87 0.0K
14:41 23.93 24.02 23.93 23.98 0.0K
14:42 24.03 24.03 23.99 23.99 0.0K
14:43 23.98 24.00 23.94 23.94 0.0K
14:44 23.91 23.91 23.84 23.88 0.0K
14:45 23.88 23.90 23.88 23.88 0.0K
14:46 23.86 23.86 23.61 23.61 0.0K
14:47 23.62 23.68 23.62 23.67 0.0K
14:48 23.72 23.72 23.56 23.56 0.0K
14:49 23.51 23.61 23.51 23.59 0.0K
14:50 23.58 23.58 23.54 23.54 0.0K
14:51 23.51 23.52 23.47 23.47 0.0K
14:52 23.43 23.43 23.41 23.41 0.0K
14:53 23.40 23.45 23.38 23.45 0.0K
14:54 23.41 23.47 23.41 23.47 0.0K
14:55 23.47 23.47 23.38 23.38 0.0K
14:56 23.34 23.37 23.33 23.36 0.0K
14:57 23.35 23.40 23.35 23.40 0.0K
14:58 23.40 23.41 23.31 23.31 0.0K
14:59 23.30 23.31 23.26 23.31 0.0K
15:00 23.19 23.19 23.10 23.14 0.0K
15:01 23.15 23.15 23.02 23.02 0.0K
15:02 22.96 23.01 22.96 23.01 0.0K
15:03 23.05 23.26 23.05 23.26 0.0K
15:04 23.27 23.36 23.27 23.27 0.0K
15:05 23.29 23.34 23.29 23.30 0.0K
15:06 23.27 23.33 23.25 23.25 0.0K
15:07 23.20 23.21 23.14 23.14 0.0K
15:08 23.13 23.17 23.10 23.10 0.0K
15:09 23.07 23.13 23.07 23.13 0.0K
15:10 23.13 23.13 23.08 23.09 0.0K
15:11 22.98 23.08 22.98 23.08 0.0K
15:12 23.02 23.09 23.02 23.04 0.0K
15:13 23.04 23.04 22.97 22.97 0.0K
15:14 23.04 23.09 23.04 23.07 0.0K
15:15 23.03 23.05 23.00 23.05 0.0K
15:16 23.05 23.05 23.05 23.05 0.0K
15:17 23.08 23.08 22.99 22.99 0.0K
15:18 22.97 23.01 22.97 23.01 0.0K
15:19 23.03 23.03 22.98 22.98 0.0K
15:20 22.98 22.98 22.96 22.96 0.0K
15:21 22.96 22.96 22.85 22.85 0.0K
15:22 22.89 22.89 22.75 22.78 0.0K
15:23 22.78 22.78 22.67 22.67 0.0K
15:24 22.66 22.66 22.58 22.58 0.0K
15:25 22.59 22.70 22.59 22.70 0.0K
15:26 22.70 22.74 22.68 22.68 0.0K
15:27 22.67 22.68 22.66 22.66 0.0K
15:28 22.69 22.75 22.69 22.75 0.0K
15:29 22.82 22.88 22.82 22.88 0.0K
15:30 22.92 23.08 22.92 23.08 0.0K
15:31 23.21 23.45 23.21 23.45 0.0K
15:32 23.43 23.75 23.43 23.75 0.0K
15:33 23.73 24.03 23.73 24.03 0.0K
15:34 24.13 24.13 24.03 24.03 0.0K
15:35 24.00 24.16 23.95 23.95 0.0K
15:36 23.80 23.91 23.80 23.91 0.0K
15:37 23.93 24.04 23.93 24.04 0.0K
15:38 24.04 24.25 24.04 24.22 0.0K
15:39 24.27 24.36 24.25 24.36 0.0K
15:40 24.42 24.64 24.42 24.64 0.0K
15:41 24.79 24.89 24.75 24.89 0.0K
15:42 24.99 25.00 24.86 24.96 0.0K
15:43 24.80 24.80 24.45 24.52 0.0K
15:44 24.47 24.61 24.37 24.37 0.0K
15:45 24.48 24.48 24.30 24.42 0.0K
15:46 24.52 24.61 24.52 24.61 0.0K
15:47 24.56 24.67 24.56 24.65 0.0K
15:48 24.70 24.86 24.70 24.86 0.0K
15:49 24.78 24.89 24.78 24.89 0.0K
15:50 24.88 25.40 24.88 25.40 0.0K
15:51 25.56 25.63 25.53 25.63 0.0K
15:52 25.75 25.94 25.75 25.94 0.0K
15:53 26.01 26.01 25.70 25.70 0.0K
15:54 25.67 25.67 25.46 25.46 0.0K
15:55 25.51 25.51 25.30 25.37 0.0K
15:56 25.34 25.40 25.20 25.20 0.0K
15:57 25.26 25.26 24.93 24.93 0.0K
15:58 24.91 25.02 24.91 25.02 0.0K
15:59 24.87 24.96 24.85 24.85 0.0K
16:00 24.86 24.86 24.29 24.49 0.0K
16:01 24.63 24.68 24.63 24.66 0.0K
16:02 24.66 24.76 24.66 24.74 0.0K
16:03 24.77 24.77 24.69 24.69 0.0K
16:04 24.70 24.70 24.59 24.59 0.0K
16:05 24.59 24.64 24.59 24.64 0.0K
16:06 24.61 24.61 24.56 24.58 0.0K
16:07 24.57 24.58 24.53 24.53 0.0K
16:08 24.53 24.54 24.49 24.54 0.0K
16:09 24.54 24.62 24.47 24.47 0.0K
16:10 24.54 24.68 24.54 24.68 0.0K
16:11 24.69 24.73 24.61 24.61 0.0K
16:12 24.53 24.53 24.46 24.51 0.0K
16:13 24.53 24.53 24.41 24.41 0.0K
16:14 24.44 24.53 24.44 24.53 0.0K
16:15 24.61 24.61 24.61 24.61 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available