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 25.66 25.69 25.62 25.65 0.0K
09:32 25.69 25.69 25.62 25.62 0.0K
09:33 25.73 25.73 25.67 25.67 0.0K
09:34 25.76 25.76 25.67 25.67 0.0K
09:35 25.65 25.68 25.63 25.68 0.0K
09:36 25.66 25.99 25.66 25.99 0.0K
09:37 25.97 25.97 25.93 25.93 0.0K
09:38 26.06 26.10 25.97 26.10 0.0K
09:39 26.15 26.15 25.95 25.97 0.0K
09:40 25.91 25.91 25.72 25.73 0.0K
09:41 25.64 25.64 25.57 25.57 0.0K
09:42 25.60 25.60 25.49 25.58 0.0K
09:43 25.58 25.58 25.48 25.52 0.0K
09:44 25.55 25.65 25.55 25.64 0.0K
09:45 25.57 25.65 25.53 25.62 0.0K
09:46 25.53 25.63 25.53 25.63 0.0K
09:47 25.79 26.01 25.79 25.94 0.0K
09:48 25.96 26.02 25.85 26.02 0.0K
09:49 25.99 26.07 25.99 26.07 0.0K
09:50 26.20 26.20 26.09 26.17 0.0K
09:51 26.17 26.17 26.06 26.08 0.0K
09:52 26.10 26.12 26.06 26.06 0.0K
09:53 26.07 26.19 26.06 26.19 0.0K
09:54 26.15 26.50 26.15 26.50 0.0K
09:55 26.48 26.48 26.42 26.44 0.0K
09:56 26.50 26.88 26.50 26.88 0.0K
09:57 26.92 26.99 26.92 26.99 0.0K
09:58 26.96 26.96 26.73 26.75 0.0K
09:59 26.71 26.71 26.64 26.67 0.0K
10:00 26.69 26.69 26.69 26.69 0.0K
10:01 26.69 26.69 26.69 26.69 0.0K
10:02 25.74 25.91 25.74 25.85 0.0K
10:03 25.73 25.80 25.71 25.80 0.0K
10:04 25.81 25.81 25.69 25.69 0.0K
10:05 25.71 25.71 25.64 25.65 0.0K
10:06 25.78 25.78 25.62 25.62 0.0K
10:07 25.59 25.59 25.35 25.40 0.0K
10:08 25.40 25.49 25.32 25.32 0.0K
10:09 25.35 25.45 25.35 25.43 0.0K
10:10 25.44 25.44 25.32 25.34 0.0K
10:11 25.46 25.52 25.40 25.42 0.0K
10:12 25.48 25.48 25.26 25.26 0.0K
10:13 25.23 25.38 25.23 25.38 0.0K
10:14 25.41 25.53 25.41 25.53 0.0K
10:15 25.49 25.65 25.38 25.65 0.0K
10:16 25.71 25.71 25.58 25.63 0.0K
10:17 25.63 25.74 25.63 25.72 0.0K
10:18 25.57 25.75 25.49 25.75 0.0K
10:19 25.75 25.77 25.71 25.77 0.0K
10:20 25.72 25.78 25.52 25.78 0.0K
10:21 25.69 25.97 25.64 25.97 0.0K
10:22 25.93 25.93 25.76 25.76 0.0K
10:23 25.69 25.69 25.54 25.54 0.0K
10:24 25.49 25.78 25.49 25.78 0.0K
10:25 25.80 25.83 25.80 25.80 0.0K
10:26 25.76 25.83 25.72 25.76 0.0K
10:27 25.84 25.88 25.83 25.85 0.0K
10:28 25.94 25.97 25.94 25.96 0.0K
10:29 25.91 25.91 25.85 25.90 0.0K
10:30 25.88 25.92 25.86 25.92 0.0K
10:31 25.90 25.90 25.81 25.85 0.0K
10:32 25.81 25.81 25.63 25.63 0.0K
10:33 25.64 25.66 25.40 25.45 0.0K
10:34 25.41 25.51 25.41 25.45 0.0K
10:35 25.39 25.39 25.27 25.27 0.0K
10:36 25.21 25.23 25.15 25.15 0.0K
10:37 25.22 25.22 25.11 25.11 0.0K
10:38 25.10 25.10 24.92 24.92 0.0K
10:39 24.86 24.86 24.75 24.85 0.0K
10:40 24.81 24.90 24.81 24.89 0.0K
10:41 24.89 24.95 24.89 24.94 0.0K
10:42 24.90 25.29 24.90 25.29 0.0K
10:43 25.26 25.26 25.09 25.09 0.0K
10:44 25.21 25.21 25.08 25.08 0.0K
10:45 25.07 25.07 24.99 25.00 0.0K
10:46 25.05 25.05 24.93 25.01 0.0K
10:47 24.96 25.03 24.96 25.03 0.0K
10:48 25.09 25.10 25.07 25.09 0.0K
10:49 25.14 25.26 25.14 25.26 0.0K
10:50 25.23 25.39 25.21 25.39 0.0K
10:51 25.30 25.45 25.30 25.38 0.0K
10:52 25.37 25.39 25.25 25.25 0.0K
10:53 25.19 25.19 25.12 25.16 0.0K
10:54 25.20 25.20 25.13 25.13 0.0K
10:55 25.12 25.17 25.12 25.17 0.0K
10:56 25.08 25.13 25.05 25.05 0.0K
10:57 25.06 25.14 25.06 25.08 0.0K
10:58 25.05 25.05 24.92 24.93 0.0K
10:59 24.98 25.18 24.98 25.18 0.0K
11:00 25.12 25.36 25.12 25.36 0.0K
11:01 25.31 25.44 25.31 25.44 0.0K
11:02 25.42 25.48 25.42 25.48 0.0K
11:03 25.44 25.46 25.44 25.44 0.0K
11:04 25.43 25.54 25.43 25.50 0.0K
11:05 25.49 25.49 25.46 25.46 0.0K
11:06 25.55 25.55 25.50 25.51 0.0K
11:07 25.49 25.54 25.48 25.48 0.0K
11:08 25.48 25.58 25.48 25.58 0.0K
11:09 25.68 25.74 25.67 25.69 0.0K
11:10 25.69 25.84 25.69 25.84 0.0K
11:11 25.88 26.22 25.88 26.22 0.0K
11:12 26.26 26.40 26.26 26.34 0.0K
11:13 26.25 26.28 26.14 26.14 0.0K
11:14 26.09 26.09 25.99 25.99 0.0K
11:15 26.02 26.06 26.00 26.06 0.0K
11:16 26.03 26.11 26.03 26.11 0.0K
11:17 26.14 26.25 26.14 26.24 0.0K
11:18 26.20 26.20 26.10 26.14 0.0K
11:19 26.14 26.22 26.14 26.22 0.0K
11:20 26.21 26.39 26.21 26.39 0.0K
11:21 26.24 26.25 26.20 26.25 0.0K
11:22 26.25 26.27 26.23 26.23 0.0K
11:23 26.21 26.27 26.21 26.27 0.0K
11:24 26.24 26.26 26.10 26.10 0.0K
11:25 26.15 26.24 26.09 26.24 0.0K
11:26 26.26 26.37 26.26 26.37 0.0K
11:27 26.35 26.35 26.31 26.34 0.0K
11:28 26.35 26.35 26.26 26.26 0.0K
11:29 26.25 26.25 26.03 26.03 0.0K
11:30 26.08 26.22 26.08 26.22 0.0K
11:31 26.19 26.22 26.19 26.19 0.0K
11:32 26.18 26.25 26.18 26.25 0.0K
11:33 26.23 26.55 26.23 26.55 0.0K
11:34 26.44 26.62 26.44 26.62 0.0K
11:35 26.61 26.64 26.47 26.47 0.0K
11:36 26.46 26.46 26.35 26.35 0.0K
11:37 26.27 26.27 26.17 26.17 0.0K
11:38 26.17 26.17 26.12 26.14 0.0K
11:39 26.10 26.10 26.06 26.08 0.0K
11:40 26.11 26.30 26.11 26.30 0.0K
11:41 26.30 26.40 26.30 26.40 0.0K
11:42 26.50 26.56 26.45 26.56 0.0K
11:43 26.57 26.66 26.57 26.64 0.0K
11:44 26.62 26.65 26.57 26.65 0.0K
11:45 26.63 26.65 26.60 26.63 0.0K
11:46 26.63 26.73 26.63 26.72 0.0K
11:47 26.67 26.67 26.49 26.49 0.0K
11:48 26.46 26.46 26.43 26.43 0.0K
11:49 26.46 26.47 26.44 26.44 0.0K
11:50 26.45 26.55 26.45 26.55 0.0K
11:51 26.61 26.65 26.56 26.56 0.0K
11:52 26.53 26.59 26.53 26.54 0.0K
11:53 26.54 26.54 26.45 26.45 0.0K
11:54 26.42 26.42 26.33 26.33 0.0K
11:55 26.37 26.37 26.27 26.27 0.0K
11:56 26.32 26.35 26.32 26.32 0.0K
11:57 26.25 26.29 26.25 26.29 0.0K
11:58 26.29 26.29 25.62 25.62 0.0K
11:59 25.47 25.71 25.47 25.71 0.0K
12:00 25.65 25.65 25.35 25.44 0.0K
12:01 25.35 25.54 25.35 25.54 0.0K
12:02 25.51 25.57 25.51 25.52 0.0K
12:03 25.53 25.56 25.48 25.55 0.0K
12:04 25.51 25.65 25.51 25.65 0.0K
12:05 25.68 25.72 25.68 25.68 0.0K
12:06 25.72 25.74 25.69 25.69 0.0K
12:07 25.73 25.75 25.64 25.71 0.0K
12:08 25.72 25.76 25.72 25.72 0.0K
12:09 25.70 25.70 25.63 25.63 0.0K
12:10 25.57 25.65 25.56 25.65 0.0K
12:11 25.60 25.64 25.54 25.64 0.0K
12:12 25.62 25.62 25.60 25.62 0.0K
12:13 25.61 25.61 25.51 25.52 0.0K
12:14 25.52 25.63 25.52 25.63 0.0K
12:15 25.67 25.68 25.60 25.68 0.0K
12:16 25.66 25.68 25.63 25.67 0.0K
12:17 25.62 25.66 25.59 25.59 0.0K
12:18 25.53 25.58 25.51 25.51 0.0K
12:19 25.47 25.56 25.47 25.56 0.0K
12:20 25.57 25.59 25.49 25.49 0.0K
12:21 25.45 25.45 25.33 25.35 0.0K
12:22 25.36 25.36 25.23 25.23 0.0K
12:23 25.21 25.23 25.19 25.23 0.0K
12:24 25.20 25.22 25.20 25.21 0.0K
12:25 25.23 25.23 25.15 25.15 0.0K
12:26 25.18 25.29 25.18 25.29 0.0K
12:27 25.21 25.21 25.15 25.15 0.0K
12:28 25.16 25.16 25.09 25.09 0.0K
12:29 25.08 25.08 25.03 25.06 0.0K
12:30 25.04 25.04 25.01 25.02 0.0K
12:31 25.04 25.04 24.97 24.97 0.0K
12:32 24.98 25.03 24.97 25.03 0.0K
12:33 25.03 25.03 24.99 24.99 0.0K
12:34 24.95 25.01 24.95 24.97 0.0K
12:35 25.00 25.04 25.00 25.02 0.0K
12:36 24.97 24.97 24.90 24.92 0.0K
12:37 24.92 24.92 24.87 24.87 0.0K
12:38 24.90 24.90 24.84 24.84 0.0K
12:39 24.83 24.87 24.83 24.87 0.0K
12:40 24.84 24.86 24.83 24.83 0.0K
12:41 24.81 24.88 24.81 24.88 0.0K
12:42 24.87 24.88 24.84 24.84 0.0K
12:43 24.82 24.90 24.82 24.90 0.0K
12:44 24.94 24.94 24.88 24.88 0.0K
12:45 24.86 25.02 24.86 25.02 0.0K
12:46 25.03 25.14 25.03 25.14 0.0K
12:47 25.13 25.26 25.13 25.18 0.0K
12:48 25.17 25.17 25.03 25.03 0.0K
12:49 25.06 25.06 24.96 24.97 0.0K
12:50 24.97 24.97 24.92 24.92 0.0K
12:51 24.91 24.91 24.77 24.77 0.0K
12:52 24.81 24.86 24.80 24.81 0.0K
12:53 24.82 24.82 24.70 24.70 0.0K
12:54 24.67 24.75 24.67 24.75 0.0K
12:55 24.70 24.70 24.61 24.62 0.0K
12:56 24.60 24.60 24.57 24.57 0.0K
12:57 24.56 24.63 24.56 24.63 0.0K
12:58 24.58 24.58 24.54 24.55 0.0K
12:59 24.50 24.50 24.40 24.42 0.0K
13:00 24.42 24.45 24.42 24.42 0.0K
13:01 24.46 24.56 24.46 24.56 0.0K
13:02 24.50 24.55 24.50 24.55 0.0K
13:03 24.59 24.59 24.48 24.48 0.0K
13:04 24.51 24.52 24.46 24.51 0.0K
13:05 24.52 24.52 24.46 24.46 0.0K
13:06 24.47 24.50 24.43 24.43 0.0K
13:07 24.44 24.91 24.36 24.91 0.0K
13:08 24.88 25.15 24.88 25.15 0.0K
13:09 25.29 25.53 25.29 25.53 0.0K
13:10 25.47 25.47 25.23 25.23 0.0K
13:11 25.21 25.27 25.21 25.22 0.0K
13:12 25.17 25.17 25.00 25.00 0.0K
13:13 24.83 24.86 24.80 24.80 0.0K
13:14 24.84 24.97 24.84 24.95 0.0K
13:15 24.99 25.01 24.90 24.92 0.0K
13:16 24.87 24.89 24.84 24.88 0.0K
13:17 24.89 24.98 24.89 24.98 0.0K
13:18 24.99 25.06 24.95 25.01 0.0K
13:19 24.98 24.98 24.86 24.86 0.0K
13:20 24.86 24.86 24.81 24.84 0.0K
13:21 24.87 24.93 24.87 24.88 0.0K
13:22 24.94 24.94 24.84 24.84 0.0K
13:23 24.84 24.87 24.84 24.87 0.0K
13:24 24.89 24.90 24.86 24.86 0.0K
13:25 24.82 24.88 24.77 24.88 0.0K
13:26 24.87 24.93 24.82 24.93 0.0K
13:27 24.86 24.90 24.81 24.82 0.0K
13:28 24.79 24.89 24.79 24.89 0.0K
13:29 24.82 24.83 24.78 24.83 0.0K
13:30 24.82 24.87 24.82 24.86 0.0K
13:31 24.91 24.91 24.89 24.89 0.0K
13:32 24.93 25.05 24.93 25.05 0.0K
13:33 25.14 25.14 24.95 24.95 0.0K
13:34 24.88 24.96 24.88 24.96 0.0K
13:35 25.01 25.11 25.01 25.02 0.0K
13:36 24.96 24.98 24.89 24.89 0.0K
13:37 24.90 24.96 24.90 24.96 0.0K
13:38 24.99 25.01 24.99 25.00 0.0K
13:39 24.97 24.97 24.87 24.89 0.0K
13:40 24.82 24.91 24.82 24.91 0.0K
13:41 24.95 24.96 24.87 24.91 0.0K
13:42 24.91 24.92 24.91 24.92 0.0K
13:43 24.91 24.96 24.91 24.95 0.0K
13:44 24.88 24.95 24.86 24.92 0.0K
13:45 24.91 24.91 24.76 24.76 0.0K
13:46 24.73 24.75 24.73 24.74 0.0K
13:47 24.71 24.71 24.68 24.68 0.0K
13:48 24.68 24.68 24.53 24.54 0.0K
13:49 24.47 24.47 24.45 24.46 0.0K
13:50 24.46 24.46 24.42 24.42 0.0K
13:51 24.40 24.46 24.40 24.44 0.0K
13:52 24.38 24.41 24.36 24.41 0.0K
13:53 24.45 24.48 24.41 24.41 0.0K
13:54 24.42 24.43 24.37 24.37 0.0K
13:55 24.38 24.38 24.29 24.30 0.0K
13:56 24.31 24.31 24.26 24.26 0.0K
13:57 24.24 24.24 24.18 24.18 0.0K
13:58 24.18 24.18 24.02 24.02 0.0K
13:59 24.00 24.03 23.96 23.96 0.0K
14:00 23.97 24.00 23.96 23.98 0.0K
14:01 24.03 24.10 24.02 24.02 0.0K
14:02 23.92 23.92 23.82 23.91 0.0K
14:03 23.87 23.87 23.83 23.83 0.0K
14:04 23.79 23.83 23.79 23.81 0.0K
14:05 23.76 23.83 23.76 23.78 0.0K
14:06 23.77 23.77 23.57 23.57 0.0K
14:07 23.55 23.55 23.47 23.47 0.0K
14:08 23.50 23.54 23.50 23.54 0.0K
14:09 23.49 23.49 23.40 23.40 0.0K
14:10 23.36 23.41 23.36 23.40 0.0K
14:11 23.38 23.38 23.33 23.33 0.0K
14:12 23.34 23.34 23.31 23.31 0.0K
14:13 23.33 23.33 23.27 23.30 0.0K
14:14 23.32 23.32 23.19 23.22 0.0K
14:15 23.24 23.24 23.13 23.13 0.0K
14:16 23.16 23.19 23.16 23.18 0.0K
14:17 23.19 23.24 23.19 23.24 0.0K
14:18 23.26 23.47 23.26 23.47 0.0K
14:19 23.54 23.58 23.53 23.58 0.0K
14:20 23.57 23.62 23.52 23.52 0.0K
14:21 23.48 23.48 23.40 23.40 0.0K
14:22 23.39 23.42 23.39 23.40 0.0K
14:23 23.40 23.44 23.39 23.41 0.0K
14:24 23.38 23.38 23.30 23.30 0.0K
14:25 23.30 23.40 23.30 23.40 0.0K
14:26 23.39 23.44 23.33 23.33 0.0K
14:27 23.33 23.50 23.33 23.50 0.0K
14:28 23.40 23.49 23.38 23.49 0.0K
14:29 23.50 23.56 23.45 23.56 0.0K
14:30 23.57 23.57 23.46 23.46 0.0K
14:31 23.48 23.54 23.48 23.54 0.0K
14:32 23.54 23.57 23.46 23.46 0.0K
14:33 23.45 23.47 23.44 23.44 0.0K
14:34 23.46 23.49 23.46 23.46 0.0K
14:35 23.48 23.48 23.42 23.42 0.0K
14:36 23.41 23.52 23.41 23.52 0.0K
14:37 23.44 23.62 23.44 23.55 0.0K
14:38 23.61 23.64 23.51 23.51 0.0K
14:39 23.44 23.44 23.38 23.40 0.0K
14:40 23.41 23.41 23.33 23.33 0.0K
14:41 23.29 23.33 23.29 23.33 0.0K
14:42 23.31 23.37 23.31 23.31 0.0K
14:43 23.35 23.41 23.35 23.40 0.0K
14:44 23.34 23.34 23.28 23.28 0.0K
14:45 23.30 23.30 23.26 23.26 0.0K
14:46 23.26 23.28 23.22 23.22 0.0K
14:47 23.18 23.18 23.09 23.10 0.0K
14:48 23.06 23.07 22.98 22.98 0.0K
14:49 22.98 22.98 22.96 22.98 0.0K
14:50 22.95 22.95 22.88 22.94 0.0K
14:51 22.87 22.93 22.84 22.93 0.0K
14:52 22.93 22.93 22.89 22.89 0.0K
14:53 22.84 22.85 22.82 22.82 0.0K
14:54 22.81 22.84 22.81 22.81 0.0K
14:55 22.83 22.83 22.77 22.77 0.0K
14:56 22.74 22.77 22.74 22.77 0.0K
14:57 22.76 22.76 22.71 22.71 0.0K
14:58 22.70 22.79 22.70 22.77 0.0K
14:59 22.83 22.84 22.83 22.84 0.0K
15:00 22.91 22.91 22.71 22.72 0.0K
15:01 22.71 22.71 22.51 22.51 0.0K
15:02 22.47 22.47 22.40 22.45 0.0K
15:03 22.47 22.53 22.30 22.30 0.0K
15:04 22.44 22.45 22.36 22.45 0.0K
15:05 22.45 22.54 22.45 22.54 0.0K
15:06 22.52 22.52 22.43 22.43 0.0K
15:07 22.45 22.50 22.45 22.49 0.0K
15:08 22.46 22.48 22.46 22.46 0.0K
15:09 22.46 22.52 22.46 22.52 0.0K
15:10 22.53 22.62 22.53 22.62 0.0K
15:11 22.63 22.69 22.60 22.69 0.0K
15:12 22.64 22.66 22.64 22.65 0.0K
15:13 22.61 22.62 22.61 22.62 0.0K
15:14 22.60 22.61 22.55 22.60 0.0K
15:15 22.61 22.63 22.59 22.63 0.0K
15:16 22.69 22.85 22.64 22.85 0.0K
15:17 22.87 23.23 22.87 23.23 0.0K
15:18 23.29 23.29 23.03 23.03 0.0K
15:19 22.96 23.10 22.96 23.00 0.0K
15:20 22.98 23.04 22.98 22.99 0.0K
15:21 22.99 23.07 22.93 23.07 0.0K
15:22 23.10 23.16 23.10 23.16 0.0K
15:23 23.20 23.24 23.16 23.16 0.0K
15:24 23.07 23.07 23.03 23.07 0.0K
15:25 23.08 23.08 22.94 22.94 0.0K
15:26 22.91 22.97 22.91 22.97 0.0K
15:27 22.93 22.94 22.90 22.94 0.0K
15:28 22.90 22.90 22.67 22.67 0.0K
15:29 22.67 22.68 22.65 22.65 0.0K
15:30 22.70 22.91 22.70 22.91 0.0K
15:31 22.92 22.92 22.81 22.81 0.0K
15:32 22.80 22.97 22.80 22.97 0.0K
15:33 22.98 23.01 22.97 22.97 0.0K
15:34 23.04 23.04 23.01 23.02 0.0K
15:35 23.02 23.09 23.02 23.09 0.0K
15:36 23.14 23.14 23.00 23.00 0.0K
15:37 23.00 23.00 22.96 22.99 0.0K
15:38 22.98 23.00 22.90 22.90 0.0K
15:39 22.89 22.92 22.89 22.90 0.0K
15:40 22.87 22.91 22.83 22.83 0.0K
15:41 22.84 22.84 22.76 22.77 0.0K
15:42 22.74 22.74 22.65 22.65 0.0K
15:43 22.67 22.71 22.67 22.71 0.0K
15:44 22.74 22.74 22.71 22.73 0.0K
15:45 22.70 22.80 22.70 22.76 0.0K
15:46 22.79 22.94 22.79 22.94 0.0K
15:47 22.91 22.91 22.82 22.88 0.0K
15:48 22.88 22.89 22.82 22.84 0.0K
15:49 22.87 22.93 22.87 22.93 0.0K
15:50 22.90 23.05 22.90 23.05 0.0K
15:51 23.10 23.22 23.08 23.10 0.0K
15:52 23.03 23.03 22.90 22.90 0.0K
15:53 22.91 22.96 22.83 22.83 0.0K
15:54 22.76 22.77 22.61 22.61 0.0K
15:55 22.66 22.75 22.66 22.69 0.0K
15:56 22.66 22.68 22.62 22.62 0.0K
15:57 22.62 22.74 22.62 22.68 0.0K
15:58 22.67 22.69 22.62 22.62 0.0K
15:59 22.62 22.62 22.55 22.56 0.0K
16:00 22.67 22.70 22.64 22.67 0.0K
16:01 22.66 22.67 22.65 22.67 0.0K
16:02 22.66 22.73 22.66 22.73 0.0K
16:03 22.70 22.78 22.70 22.76 0.0K
16:04 22.78 22.78 22.72 22.72 0.0K
16:05 22.72 22.87 22.72 22.87 0.0K
16:06 22.83 22.92 22.83 22.88 0.0K
16:07 22.85 22.85 22.77 22.77 0.0K
16:08 22.77 22.77 22.71 22.72 0.0K
16:09 22.75 22.77 22.74 22.77 0.0K
16:10 22.81 22.86 22.81 22.85 0.0K
16:11 22.85 22.89 22.85 22.87 0.0K
16:12 22.87 22.88 22.86 22.87 0.0K
16:13 22.92 22.92 22.89 22.89 0.0K
16:14 22.89 22.92 22.87 22.90 0.0K
16:15 22.91 22.91 22.91 22.91 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available