SPX Far Term VXST

VSTF
🏛️ usa →
14.86
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 25.59 25.59 25.50 25.52 0.0K
09:32 25.54 25.67 25.54 25.56 0.0K
09:33 25.53 25.72 25.48 25.48 0.0K
09:34 25.46 25.48 25.40 25.40 0.0K
09:35 25.36 25.38 25.24 25.28 0.0K
09:36 25.34 25.69 25.34 25.69 0.0K
09:37 25.74 25.83 25.73 25.83 0.0K
09:38 25.82 25.82 25.36 25.36 0.0K
09:39 25.35 25.44 25.33 25.33 0.0K
09:40 25.45 25.45 24.98 24.98 0.0K
09:41 25.02 25.06 24.98 24.98 0.0K
09:42 24.96 24.97 24.93 24.97 0.0K
09:43 25.00 25.02 24.81 24.81 0.0K
09:44 24.84 24.84 24.73 24.79 0.0K
09:45 24.94 24.96 24.94 24.96 0.0K
09:46 24.92 24.92 24.79 24.79 0.0K
09:47 24.85 24.85 24.62 24.62 0.0K
09:48 24.69 24.69 24.47 24.47 0.0K
09:49 24.50 24.58 24.43 24.58 0.0K
09:50 24.58 24.61 24.54 24.59 0.0K
09:51 24.64 24.64 24.50 24.58 0.0K
09:52 24.55 24.55 24.44 24.45 0.0K
09:53 24.50 24.50 24.36 24.36 0.0K
09:54 24.36 24.45 24.36 24.40 0.0K
09:55 24.39 24.39 24.25 24.25 0.0K
09:56 24.24 24.54 24.24 24.54 0.0K
09:57 24.55 24.64 24.55 24.64 0.0K
09:58 24.59 24.67 24.49 24.64 0.0K
09:59 24.71 24.79 24.71 24.78 0.0K
10:00 24.78 25.10 24.78 24.96 0.0K
10:01 25.03 25.03 24.82 24.82 0.0K
10:02 24.84 24.84 24.72 24.74 0.0K
10:03 24.70 24.72 24.69 24.69 0.0K
10:04 24.63 24.64 24.53 24.64 0.0K
10:05 24.56 24.64 24.56 24.64 0.0K
10:06 24.60 24.62 24.56 24.62 0.0K
10:07 24.65 24.65 24.56 24.60 0.0K
10:08 24.56 24.62 24.56 24.62 0.0K
10:09 24.64 24.65 24.60 24.60 0.0K
10:10 24.58 24.58 24.53 24.55 0.0K
10:11 24.55 24.60 24.55 24.60 0.0K
10:12 24.61 24.72 24.61 24.72 0.0K
10:13 24.70 24.87 24.70 24.87 0.0K
10:14 24.89 24.89 24.88 24.88 0.0K
10:15 24.90 25.08 24.90 25.08 0.0K
10:16 25.06 25.08 25.01 25.01 0.0K
10:17 25.01 25.23 25.01 25.16 0.0K
10:18 25.15 25.26 25.15 25.18 0.0K
10:19 25.07 25.12 25.07 25.11 0.0K
10:20 25.11 25.16 25.08 25.08 0.0K
10:21 25.03 25.16 25.03 25.16 0.0K
10:22 25.05 25.12 25.05 25.12 0.0K
10:23 25.10 25.10 24.96 24.96 0.0K
10:24 24.91 24.91 24.71 24.73 0.0K
10:25 24.77 24.97 24.77 24.97 0.0K
10:26 24.91 24.92 24.87 24.87 0.0K
10:27 24.90 24.95 24.90 24.92 0.0K
10:28 24.87 25.06 24.87 25.06 0.0K
10:29 25.05 25.08 25.03 25.03 0.0K
10:30 24.99 25.11 24.99 25.11 0.0K
10:31 25.14 25.50 25.14 25.50 0.0K
10:32 25.44 25.92 25.44 25.84 0.0K
10:33 25.74 25.74 25.62 25.62 0.0K
10:34 25.65 25.77 25.65 25.75 0.0K
10:35 25.75 25.85 25.75 25.75 0.0K
10:36 25.88 25.93 25.88 25.90 0.0K
10:37 25.99 26.09 25.99 26.05 0.0K
10:38 26.09 26.27 26.09 26.27 0.0K
10:39 26.24 26.24 26.06 26.12 0.0K
10:40 26.11 26.22 26.11 26.22 0.0K
10:41 26.19 26.26 26.19 26.26 0.0K
10:42 26.24 26.24 26.10 26.10 0.0K
10:43 26.12 26.14 26.07 26.07 0.0K
10:44 26.07 26.07 25.87 25.87 0.0K
10:45 25.87 25.87 25.73 25.73 0.0K
10:46 25.62 25.72 25.54 25.71 0.0K
10:47 25.79 25.96 25.77 25.96 0.0K
10:48 25.89 26.01 25.89 25.93 0.0K
10:49 25.93 25.93 25.93 25.93 0.0K
10:50 25.93 25.93 25.38 25.38 0.0K
10:51 25.49 25.61 25.49 25.58 0.0K
10:52 25.64 25.64 25.52 25.57 0.0K
10:53 25.63 25.83 25.63 25.74 0.0K
10:54 25.71 25.71 25.47 25.48 0.0K
10:55 25.55 25.55 25.43 25.50 0.0K
10:56 25.52 25.52 25.48 25.52 0.0K
10:57 25.54 25.74 25.54 25.74 0.0K
10:58 25.69 25.72 25.63 25.63 0.0K
10:59 25.58 25.63 25.55 25.63 0.0K
11:00 25.51 25.59 25.51 25.54 0.0K
11:01 25.57 25.57 25.54 25.55 0.0K
11:02 25.65 25.86 25.65 25.82 0.0K
11:03 25.84 25.96 25.84 25.89 0.0K
11:04 25.85 25.85 25.68 25.76 0.0K
11:05 25.80 25.92 25.80 25.90 0.0K
11:06 25.92 26.02 25.92 26.02 0.0K
11:07 25.93 25.95 25.78 25.78 0.0K
11:08 25.85 25.91 25.85 25.90 0.0K
11:09 25.87 25.87 25.79 25.83 0.0K
11:10 25.86 25.88 25.82 25.87 0.0K
11:11 25.89 25.95 25.84 25.88 0.0K
11:12 25.85 25.89 25.85 25.87 0.0K
11:13 25.85 25.85 25.80 25.80 0.0K
11:14 25.82 25.95 25.76 25.95 0.0K
11:15 25.77 25.84 25.77 25.84 0.0K
11:16 25.92 26.01 25.92 25.98 0.0K
11:17 25.92 25.96 25.91 25.96 0.0K
11:18 25.94 26.04 25.94 26.04 0.0K
11:19 26.03 26.07 26.02 26.07 0.0K
11:20 26.07 26.10 26.07 26.08 0.0K
11:21 26.12 26.23 26.12 26.16 0.0K
11:22 26.13 26.13 26.06 26.06 0.0K
11:23 26.09 26.13 26.09 26.13 0.0K
11:24 26.11 26.19 26.11 26.19 0.0K
11:25 26.21 26.35 26.21 26.35 0.0K
11:26 26.45 26.69 26.45 26.69 0.0K
11:27 26.66 26.66 26.47 26.47 0.0K
11:28 26.51 26.51 26.48 26.50 0.0K
11:29 26.55 26.58 26.55 26.58 0.0K
11:30 26.56 26.56 26.47 26.47 0.0K
11:31 26.62 26.62 26.43 26.43 0.0K
11:32 26.49 26.55 26.49 26.51 0.0K
11:33 26.52 26.52 26.40 26.46 0.0K
11:34 26.44 26.44 26.38 26.42 0.0K
11:35 26.42 26.42 26.40 26.40 0.0K
11:36 26.43 26.53 26.37 26.53 0.0K
11:37 26.55 26.60 26.55 26.57 0.0K
11:38 26.63 26.70 26.60 26.69 0.0K
11:39 26.68 26.74 26.62 26.70 0.0K
11:40 26.71 26.78 26.71 26.75 0.0K
11:41 26.75 26.90 26.75 26.90 0.0K
11:42 26.89 26.89 26.82 26.85 0.0K
11:43 26.90 26.96 26.90 26.96 0.0K
11:44 26.92 26.92 26.82 26.82 0.0K
11:45 26.83 26.84 26.78 26.84 0.0K
11:46 26.88 26.88 26.76 26.76 0.0K
11:47 26.81 26.92 26.81 26.92 0.0K
11:48 26.92 27.02 26.92 27.02 0.0K
11:49 27.04 27.09 27.04 27.07 0.0K
11:50 27.09 27.25 27.09 27.24 0.0K
11:51 27.19 27.22 27.19 27.21 0.0K
11:52 27.22 27.41 27.22 27.41 0.0K
11:53 27.44 27.49 27.40 27.49 0.0K
11:54 27.52 27.52 27.48 27.51 0.0K
11:55 27.45 27.52 27.45 27.47 0.0K
11:56 27.43 27.43 27.29 27.30 0.0K
11:57 27.23 27.30 27.23 27.23 0.0K
11:58 27.22 27.22 27.11 27.11 0.0K
11:59 27.18 27.20 27.12 27.13 0.0K
12:00 27.11 27.14 26.99 26.99 0.0K
12:01 26.98 27.12 26.98 27.07 0.0K
12:02 27.09 27.09 27.06 27.06 0.0K
12:03 27.03 27.03 26.87 26.87 0.0K
12:04 26.90 26.98 26.85 26.98 0.0K
12:05 27.23 27.23 27.13 27.20 0.0K
12:06 27.27 27.47 27.27 27.47 0.0K
12:07 27.48 27.49 27.47 27.48 0.0K
12:08 27.56 27.63 27.51 27.63 0.0K
12:09 27.68 27.77 27.68 27.77 0.0K
12:10 27.73 27.80 27.73 27.77 0.0K
12:11 27.65 27.82 27.65 27.82 0.0K
12:12 27.85 27.85 27.78 27.82 0.0K
12:13 27.79 27.84 27.72 27.72 0.0K
12:14 27.69 27.69 27.53 27.53 0.0K
12:15 27.50 27.59 27.47 27.59 0.0K
12:16 27.50 27.56 27.50 27.56 0.0K
12:17 27.63 27.64 27.58 27.64 0.0K
12:18 27.67 27.73 27.67 27.73 0.0K
12:19 27.73 27.80 27.73 27.80 0.0K
12:20 27.75 27.76 27.70 27.70 0.0K
12:21 27.70 27.98 27.70 27.92 0.0K
12:22 27.90 27.90 27.75 27.75 0.0K
12:23 27.78 27.78 27.63 27.72 0.0K
12:24 27.70 27.70 27.60 27.60 0.0K
12:25 27.57 27.62 27.50 27.50 0.0K
12:26 27.53 27.60 27.45 27.60 0.0K
12:27 27.60 27.60 27.49 27.49 0.0K
12:28 27.48 27.55 27.48 27.50 0.0K
12:29 27.49 27.49 27.42 27.42 0.0K
12:30 27.39 27.41 27.37 27.37 0.0K
12:31 27.40 27.44 27.40 27.44 0.0K
12:32 27.48 27.48 27.20 27.20 0.0K
12:33 27.20 27.20 26.94 26.94 0.0K
12:34 26.82 26.82 26.72 26.73 0.0K
12:35 26.70 26.82 26.70 26.76 0.0K
12:36 26.70 26.73 26.68 26.68 0.0K
12:37 26.50 26.51 26.47 26.51 0.0K
12:38 26.49 26.49 26.39 26.39 0.0K
12:39 26.39 26.59 26.39 26.59 0.0K
12:40 26.59 26.60 26.57 26.59 0.0K
12:41 26.53 26.59 26.52 26.57 0.0K
12:42 26.42 26.47 26.40 26.40 0.0K
12:43 26.37 26.37 26.17 26.27 0.0K
12:44 26.20 26.20 26.05 26.07 0.0K
12:45 26.04 26.04 25.86 25.86 0.0K
12:46 25.67 25.85 25.67 25.85 0.0K
12:47 25.74 25.86 25.74 25.86 0.0K
12:48 25.93 25.98 25.85 25.85 0.0K
12:49 25.87 25.88 25.79 25.79 0.0K
12:50 25.84 25.84 25.76 25.81 0.0K
12:51 25.77 25.86 25.77 25.84 0.0K
12:52 25.79 25.79 25.68 25.68 0.0K
12:53 25.70 25.70 25.55 25.56 0.0K
12:54 25.66 25.66 25.56 25.56 0.0K
12:55 25.45 25.54 25.45 25.54 0.0K
12:56 25.61 25.75 25.59 25.75 0.0K
12:57 25.74 25.96 25.74 25.96 0.0K
12:58 26.00 26.42 26.00 26.42 0.0K
12:59 26.51 26.51 26.41 26.41 0.0K
13:00 26.46 26.50 26.38 26.38 0.0K
13:01 26.44 26.44 26.25 26.26 0.0K
13:02 26.30 26.30 25.98 25.98 0.0K
13:03 25.98 25.98 25.84 25.84 0.0K
13:04 25.86 25.86 25.60 25.62 0.0K
13:05 25.63 25.63 25.38 25.38 0.0K
13:06 25.30 25.50 25.30 25.50 0.0K
13:07 25.42 25.44 25.40 25.41 0.0K
13:08 25.48 25.48 25.36 25.36 0.0K
13:09 25.36 25.62 25.36 25.62 0.0K
13:10 25.64 25.64 25.62 25.63 0.0K
13:11 25.63 25.92 25.63 25.88 0.0K
13:12 25.84 25.84 25.74 25.74 0.0K
13:13 25.69 25.74 25.69 25.70 0.0K
13:14 25.75 25.75 25.66 25.69 0.0K
13:15 25.67 25.67 25.64 25.64 0.0K
13:16 25.61 25.68 25.61 25.68 0.0K
13:17 25.65 25.67 25.60 25.67 0.0K
13:18 25.62 25.62 25.54 25.58 0.0K
13:19 25.46 25.52 25.44 25.44 0.0K
13:20 25.42 25.42 25.26 25.26 0.0K
13:21 25.24 25.39 25.24 25.36 0.0K
13:22 25.46 25.54 25.46 25.49 0.0K
13:23 25.50 25.54 25.50 25.54 0.0K
13:24 25.59 25.76 25.59 25.76 0.0K
13:25 25.80 25.80 25.74 25.74 0.0K
13:26 25.83 25.92 25.81 25.92 0.0K
13:27 25.82 25.82 25.70 25.70 0.0K
13:28 25.68 25.69 25.67 25.68 0.0K
13:29 25.68 25.79 25.68 25.79 0.0K
13:30 25.73 25.79 25.65 25.65 0.0K
13:31 25.67 25.74 25.67 25.74 0.0K
13:32 25.74 25.74 25.60 25.60 0.0K
13:33 25.62 25.71 25.62 25.71 0.0K
13:34 25.69 25.69 25.65 25.66 0.0K
13:35 25.66 25.69 25.61 25.61 0.0K
13:36 25.62 25.62 25.53 25.53 0.0K
13:37 25.42 25.42 25.27 25.27 0.0K
13:38 25.24 25.29 25.23 25.26 0.0K
13:39 25.15 25.17 25.14 25.14 0.0K
13:40 25.15 25.15 25.09 25.12 0.0K
13:41 25.08 25.18 25.08 25.11 0.0K
13:42 25.17 25.25 25.14 25.25 0.0K
13:43 25.25 25.35 25.23 25.35 0.0K
13:44 25.48 25.48 25.35 25.35 0.0K
13:45 25.33 25.35 25.29 25.33 0.0K
13:46 25.29 25.32 25.27 25.32 0.0K
13:47 25.31 25.31 25.21 25.21 0.0K
13:48 25.17 25.23 25.17 25.22 0.0K
13:49 25.18 25.32 25.18 25.32 0.0K
13:50 25.26 25.34 25.24 25.24 0.0K
13:51 25.22 25.23 25.21 25.23 0.0K
13:52 25.20 25.20 25.08 25.09 0.0K
13:53 25.10 25.11 25.05 25.05 0.0K
13:54 24.98 24.99 24.97 24.98 0.0K
13:55 24.97 25.00 24.97 24.99 0.0K
13:56 25.02 25.02 24.94 25.00 0.0K
13:57 25.03 25.10 25.03 25.05 0.0K
13:58 25.03 25.03 24.94 24.94 0.0K
13:59 24.93 24.93 24.91 24.91 0.0K
14:00 24.90 24.92 24.76 24.76 0.0K
14:01 24.76 24.76 24.66 24.66 0.0K
14:02 24.64 24.65 24.61 24.61 0.0K
14:03 24.54 24.66 24.54 24.64 0.0K
14:04 24.66 24.67 24.63 24.63 0.0K
14:05 24.63 24.67 24.63 24.67 0.0K
14:06 24.75 24.96 24.75 24.96 0.0K
14:07 24.98 25.10 24.98 25.10 0.0K
14:08 25.15 25.15 25.11 25.12 0.0K
14:09 25.11 25.22 25.11 25.22 0.0K
14:10 25.21 25.21 25.08 25.08 0.0K
14:11 25.06 25.08 24.99 24.99 0.0K
14:12 25.00 25.02 24.98 24.98 0.0K
14:13 25.01 25.01 24.89 24.92 0.0K
14:14 24.96 24.97 24.91 24.97 0.0K
14:15 24.91 24.91 24.89 24.89 0.0K
14:16 24.85 24.85 24.80 24.80 0.0K
14:17 24.77 24.83 24.71 24.83 0.0K
14:18 24.71 24.74 24.71 24.74 0.0K
14:19 24.74 24.74 24.61 24.61 0.0K
14:20 24.62 24.62 24.48 24.48 0.0K
14:21 24.47 24.47 24.45 24.45 0.0K
14:22 24.40 24.40 24.31 24.31 0.0K
14:23 24.24 24.24 24.18 24.21 0.0K
14:24 24.25 24.31 24.25 24.29 0.0K
14:25 24.27 24.35 24.26 24.35 0.0K
14:26 24.46 24.65 24.46 24.65 0.0K
14:27 24.60 24.64 24.52 24.52 0.0K
14:28 24.49 24.55 24.49 24.55 0.0K
14:29 24.55 24.55 24.39 24.39 0.0K
14:30 24.46 24.54 24.45 24.45 0.0K
14:31 24.44 24.44 24.38 24.42 0.0K
14:32 24.41 24.41 24.34 24.37 0.0K
14:33 24.39 24.51 24.39 24.51 0.0K
14:34 24.50 24.56 24.50 24.56 0.0K
14:35 24.55 24.55 24.52 24.55 0.0K
14:36 24.56 24.74 24.56 24.70 0.0K
14:37 24.64 24.66 24.58 24.66 0.0K
14:38 24.63 24.63 24.53 24.53 0.0K
14:39 24.50 24.65 24.50 24.65 0.0K
14:40 24.61 24.64 24.60 24.61 0.0K
14:41 24.58 24.59 24.58 24.59 0.0K
14:42 24.59 24.70 24.59 24.70 0.0K
14:43 24.68 24.77 24.68 24.77 0.0K
14:44 24.85 24.94 24.85 24.89 0.0K
14:45 24.88 25.13 24.88 25.13 0.0K
14:46 25.07 25.07 24.94 24.94 0.0K
14:47 24.92 24.96 24.90 24.96 0.0K
14:48 24.88 24.90 24.82 24.82 0.0K
14:49 24.89 24.89 24.80 24.80 0.0K
14:50 24.86 24.92 24.83 24.83 0.0K
14:51 24.78 24.78 24.74 24.76 0.0K
14:52 24.76 24.76 24.73 24.74 0.0K
14:53 24.76 24.76 24.70 24.73 0.0K
14:54 24.70 24.72 24.69 24.69 0.0K
14:55 24.67 24.67 24.63 24.63 0.0K
14:56 24.66 24.66 24.59 24.59 0.0K
14:57 24.64 24.64 24.56 24.56 0.0K
14:58 24.57 24.64 24.57 24.58 0.0K
14:59 24.51 24.59 24.51 24.59 0.0K
15:00 24.28 24.52 24.28 24.52 0.0K
15:01 24.53 24.53 24.40 24.40 0.0K
15:02 24.42 24.44 24.36 24.38 0.0K
15:03 24.39 24.48 24.39 24.44 0.0K
15:04 24.43 24.43 24.37 24.42 0.0K
15:05 24.43 24.43 24.33 24.33 0.0K
15:06 24.37 24.37 24.30 24.32 0.0K
15:07 24.26 24.26 24.24 24.24 0.0K
15:08 24.19 24.19 24.11 24.11 0.0K
15:09 24.07 24.07 24.00 24.00 0.0K
15:10 24.00 24.03 23.96 23.96 0.0K
15:11 23.97 24.01 23.81 23.81 0.0K
15:12 23.95 23.95 23.92 23.93 0.0K
15:13 23.91 24.02 23.91 24.02 0.0K
15:14 24.01 24.10 23.92 23.92 0.0K
15:15 23.94 24.21 23.94 24.21 0.0K
15:16 24.29 24.29 23.99 24.07 0.0K
15:17 24.07 24.14 24.07 24.08 0.0K
15:18 24.05 24.05 23.86 23.86 0.0K
15:19 23.81 23.81 23.66 23.67 0.0K
15:20 23.71 23.86 23.71 23.84 0.0K
15:21 23.92 23.92 23.87 23.89 0.0K
15:22 23.87 24.11 23.87 24.09 0.0K
15:23 24.05 24.06 24.00 24.00 0.0K
15:24 24.04 24.10 24.04 24.08 0.0K
15:25 24.08 24.08 23.99 23.99 0.0K
15:26 24.05 24.05 23.97 23.97 0.0K
15:27 23.96 23.96 23.85 23.86 0.0K
15:28 23.83 23.93 23.83 23.93 0.0K
15:29 23.91 23.91 23.75 23.75 0.0K
15:30 23.84 23.87 23.81 23.81 0.0K
15:31 23.75 23.77 23.72 23.77 0.0K
15:32 23.80 23.82 23.75 23.82 0.0K
15:33 23.86 23.86 23.78 23.86 0.0K
15:34 23.85 23.85 23.74 23.76 0.0K
15:35 23.65 24.02 23.65 24.02 0.0K
15:36 23.79 23.91 23.79 23.91 0.0K
15:37 23.94 24.05 23.92 24.05 0.0K
15:38 24.17 24.20 24.13 24.20 0.0K
15:39 24.32 24.42 24.29 24.29 0.0K
15:40 24.33 24.53 24.33 24.53 0.0K
15:41 24.51 24.57 24.51 24.53 0.0K
15:42 24.49 24.63 24.47 24.47 0.0K
15:43 24.37 24.37 24.17 24.17 0.0K
15:44 24.24 24.24 24.08 24.08 0.0K
15:45 24.10 24.10 23.96 23.96 0.0K
15:46 23.98 23.98 23.88 23.91 0.0K
15:47 23.87 23.87 23.79 23.79 0.0K
15:48 23.78 23.80 23.77 23.77 0.0K
15:49 23.71 23.71 23.66 23.70 0.0K
15:50 23.44 23.90 23.44 23.90 0.0K
15:51 23.87 23.90 23.84 23.90 0.0K
15:52 23.90 23.90 23.78 23.84 0.0K
15:53 23.84 23.99 23.84 23.93 0.0K
15:54 23.88 23.88 23.62 23.62 0.0K
15:55 23.42 23.42 23.26 23.28 0.0K
15:56 23.40 23.51 23.40 23.50 0.0K
15:57 23.48 23.51 23.46 23.46 0.0K
15:58 23.43 23.50 23.43 23.50 0.0K
15:59 23.48 23.59 23.48 23.59 0.0K
16:00 23.61 23.68 23.61 23.68 0.0K
16:01 23.68 23.85 23.67 23.85 0.0K
16:02 23.84 23.93 23.84 23.93 0.0K
16:03 23.94 24.12 23.94 24.12 0.0K
16:04 24.19 24.19 24.02 24.02 0.0K
16:05 23.94 23.94 23.86 23.92 0.0K
16:06 23.97 23.97 23.94 23.96 0.0K
16:07 23.94 23.94 23.90 23.90 0.0K
16:08 23.90 23.90 23.83 23.83 0.0K
16:09 23.83 23.83 23.74 23.74 0.0K
16:10 23.70 23.80 23.70 23.80 0.0K
16:11 23.79 23.80 23.79 23.80 0.0K
16:12 23.80 23.80 23.75 23.75 0.0K
16:13 23.77 23.77 23.71 23.72 0.0K
16:14 23.73 23.73 23.67 23.67 0.0K
16:15 23.69 23.69 23.69 23.69 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available