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 28.81 28.83 28.63 28.63 0.0K
09:32 28.54 29.01 28.54 28.99 0.0K
09:33 28.97 29.22 28.97 29.22 0.0K
09:34 29.36 29.40 29.33 29.33 0.0K
09:35 29.25 29.25 28.89 28.89 0.0K
09:36 28.93 29.14 28.92 29.14 0.0K
09:37 29.10 29.18 29.10 29.12 0.0K
09:38 29.07 29.09 29.01 29.05 0.0K
09:39 29.10 29.13 28.97 28.97 0.0K
09:40 28.97 29.00 28.86 28.88 0.0K
09:41 28.77 28.82 28.74 28.82 0.0K
09:42 28.86 28.86 28.79 28.83 0.0K
09:43 28.84 28.86 28.77 28.86 0.0K
09:44 28.82 28.82 28.64 28.75 0.0K
09:45 28.74 28.74 28.61 28.72 0.0K
09:46 28.70 28.79 28.69 28.79 0.0K
09:47 28.83 29.07 28.83 29.07 0.0K
09:48 28.93 29.08 28.93 29.08 0.0K
09:49 29.05 29.07 28.92 28.92 0.0K
09:50 28.95 28.95 28.83 28.88 0.0K
09:51 28.82 28.82 28.73 28.74 0.0K
09:52 29.03 29.26 28.98 28.98 0.0K
09:53 29.00 29.11 29.00 29.08 0.0K
09:54 29.14 29.29 29.14 29.24 0.0K
09:55 29.19 29.19 29.08 29.18 0.0K
09:56 29.04 29.12 28.90 28.90 0.0K
09:57 28.94 28.94 28.84 28.84 0.0K
09:58 28.82 28.82 28.71 28.76 0.0K
09:59 28.81 28.92 28.81 28.92 0.0K
10:00 28.91 29.23 28.91 29.10 0.0K
10:01 29.03 29.21 29.03 29.21 0.0K
10:02 29.29 29.35 29.29 29.35 0.0K
10:03 29.32 29.32 29.23 29.31 0.0K
10:04 29.33 29.45 29.33 29.41 0.0K
10:05 29.43 29.44 29.33 29.44 0.0K
10:06 29.40 29.51 29.40 29.49 0.0K
10:07 29.45 29.45 29.38 29.45 0.0K
10:08 29.48 29.52 29.47 29.47 0.0K
10:09 29.45 29.45 29.39 29.44 0.0K
10:10 29.47 29.54 29.45 29.45 0.0K
10:11 29.48 29.48 29.34 29.46 0.0K
10:12 29.35 29.35 29.20 29.20 0.0K
10:13 29.15 29.20 29.15 29.15 0.0K
10:14 29.19 29.22 29.18 29.21 0.0K
10:15 29.19 29.22 28.99 29.06 0.0K
10:16 29.06 29.09 29.03 29.09 0.0K
10:17 28.99 29.18 28.99 29.18 0.0K
10:18 29.18 29.24 29.18 29.24 0.0K
10:19 29.25 29.33 29.25 29.31 0.0K
10:20 29.33 29.37 29.33 29.37 0.0K
10:21 29.37 29.42 29.25 29.30 0.0K
10:22 29.34 29.44 29.34 29.37 0.0K
10:23 29.33 29.33 29.12 29.14 0.0K
10:24 29.13 29.20 29.07 29.07 0.0K
10:25 29.04 29.04 29.00 29.00 0.0K
10:26 28.97 29.10 28.97 29.10 0.0K
10:27 29.05 29.06 28.99 29.06 0.0K
10:28 29.10 29.10 29.09 29.09 0.0K
10:29 29.07 29.13 29.07 29.10 0.0K
10:30 29.13 29.20 29.13 29.14 0.0K
10:31 29.11 29.12 29.00 29.10 0.0K
10:32 29.08 29.20 29.08 29.20 0.0K
10:33 29.20 29.30 29.20 29.30 0.0K
10:34 29.27 29.48 29.27 29.41 0.0K
10:35 29.48 29.51 29.45 29.51 0.0K
10:36 29.48 29.49 29.37 29.37 0.0K
10:37 29.44 29.44 29.10 29.10 0.0K
10:38 29.20 29.20 29.05 29.05 0.0K
10:39 29.05 29.23 29.05 29.23 0.0K
10:40 29.24 29.27 29.23 29.23 0.0K
10:41 29.25 29.25 29.20 29.25 0.0K
10:42 29.31 29.31 29.23 29.23 0.0K
10:43 29.21 29.36 29.13 29.13 0.0K
10:44 29.21 29.32 29.21 29.29 0.0K
10:45 29.34 29.44 29.34 29.44 0.0K
10:46 29.43 29.43 29.39 29.39 0.0K
10:47 29.49 29.53 29.45 29.45 0.0K
10:48 29.38 29.38 29.16 29.16 0.0K
10:49 29.14 29.38 29.14 29.37 0.0K
10:50 29.33 29.37 29.32 29.37 0.0K
10:51 29.38 29.48 29.38 29.48 0.0K
10:52 29.42 29.55 29.42 29.55 0.0K
10:53 29.56 29.59 29.47 29.59 0.0K
10:54 29.64 29.76 29.64 29.73 0.0K
10:55 29.76 29.87 29.76 29.87 0.0K
10:56 29.85 29.90 29.82 29.85 0.0K
10:57 29.82 29.89 29.82 29.89 0.0K
10:58 29.86 29.87 29.79 29.79 0.0K
10:59 29.77 29.77 29.69 29.71 0.0K
11:00 29.69 29.69 29.49 29.57 0.0K
11:01 29.54 29.54 29.38 29.39 0.0K
11:02 29.44 29.54 29.44 29.47 0.0K
11:03 29.38 29.38 29.35 29.36 0.0K
11:04 29.31 29.41 29.31 29.31 0.0K
11:05 29.36 29.36 29.32 29.36 0.0K
11:06 29.37 29.37 29.29 29.29 0.0K
11:07 29.23 29.23 29.21 29.23 0.0K
11:08 29.18 29.27 29.18 29.27 0.0K
11:09 29.23 29.23 29.11 29.13 0.0K
11:10 29.11 29.20 29.11 29.20 0.0K
11:11 29.21 29.29 29.21 29.29 0.0K
11:12 29.31 29.31 29.24 29.24 0.0K
11:13 29.23 29.23 29.15 29.15 0.0K
11:14 29.20 29.23 29.16 29.16 0.0K
11:15 29.18 29.29 29.18 29.20 0.0K
11:16 29.20 29.26 29.20 29.26 0.0K
11:17 29.25 29.26 29.20 29.20 0.0K
11:18 29.17 29.30 29.17 29.30 0.0K
11:19 29.33 29.46 29.33 29.44 0.0K
11:20 29.44 29.56 29.43 29.43 0.0K
11:21 29.46 29.55 29.46 29.53 0.0K
11:22 29.52 29.52 29.40 29.40 0.0K
11:23 29.42 29.42 29.35 29.35 0.0K
11:24 29.37 29.37 29.30 29.30 0.0K
11:25 29.37 29.37 29.30 29.30 0.0K
11:26 29.34 29.39 29.34 29.39 0.0K
11:27 29.39 29.43 29.38 29.43 0.0K
11:28 29.47 29.49 29.41 29.41 0.0K
11:29 29.44 29.44 29.36 29.36 0.0K
11:30 29.37 29.37 29.21 29.21 0.0K
11:31 29.25 29.25 29.09 29.09 0.0K
11:32 29.10 29.12 29.03 29.03 0.0K
11:33 29.01 29.09 28.92 28.92 0.0K
11:34 28.90 28.90 28.85 28.85 0.0K
11:35 28.90 28.91 28.85 28.85 0.0K
11:36 28.82 28.82 28.80 28.82 0.0K
11:37 28.77 28.77 28.69 28.77 0.0K
11:38 28.85 28.85 28.82 28.82 0.0K
11:39 28.84 29.02 28.84 29.02 0.0K
11:40 29.03 29.16 29.03 29.16 0.0K
11:41 29.21 29.45 29.21 29.45 0.0K
11:42 29.47 29.58 29.47 29.58 0.0K
11:43 29.67 29.69 29.58 29.65 0.0K
11:44 29.65 29.78 29.65 29.72 0.0K
11:45 29.66 29.66 29.61 29.61 0.0K
11:46 29.60 29.60 29.40 29.40 0.0K
11:47 29.39 29.39 29.29 29.29 0.0K
11:48 29.25 29.25 29.14 29.14 0.0K
11:49 29.13 29.18 29.07 29.07 0.0K
11:50 29.10 29.19 29.10 29.16 0.0K
11:51 29.26 29.26 29.21 29.21 0.0K
11:52 29.23 29.30 29.23 29.30 0.0K
11:53 29.29 29.29 29.25 29.25 0.0K
11:54 29.27 29.27 29.17 29.17 0.0K
11:55 29.21 29.26 29.21 29.26 0.0K
11:56 29.24 29.37 29.24 29.37 0.0K
11:57 29.37 29.37 29.34 29.34 0.0K
11:58 29.33 29.43 29.33 29.43 0.0K
11:59 29.43 29.43 29.35 29.35 0.0K
12:00 29.38 29.38 29.33 29.34 0.0K
12:01 29.36 29.36 29.28 29.29 0.0K
12:02 29.29 29.29 29.27 29.29 0.0K
12:03 29.32 29.41 29.32 29.37 0.0K
12:04 29.42 29.43 29.38 29.43 0.0K
12:05 29.49 29.53 29.49 29.53 0.0K
12:06 29.47 29.47 29.38 29.38 0.0K
12:07 29.36 29.45 29.34 29.45 0.0K
12:08 29.42 29.51 29.40 29.51 0.0K
12:09 29.52 29.55 29.46 29.46 0.0K
12:10 29.47 29.47 29.43 29.43 0.0K
12:11 29.45 29.46 29.40 29.40 0.0K
12:12 29.36 29.41 29.36 29.39 0.0K
12:13 29.42 29.42 29.35 29.35 0.0K
12:14 29.33 29.33 29.25 29.25 0.0K
12:15 29.22 29.32 29.22 29.32 0.0K
12:16 29.39 29.39 29.33 29.35 0.0K
12:17 29.41 29.46 29.41 29.46 0.0K
12:18 29.43 29.62 29.40 29.62 0.0K
12:19 29.61 29.63 29.61 29.63 0.0K
12:20 29.66 29.67 29.65 29.66 0.0K
12:21 29.66 29.66 29.66 29.66 0.0K
12:22 29.66 29.71 29.66 29.68 0.0K
12:23 29.71 29.85 29.71 29.85 0.0K
12:24 29.84 29.84 29.73 29.73 0.0K
12:25 29.72 29.72 29.70 29.71 0.0K
12:26 29.62 29.67 29.62 29.65 0.0K
12:27 29.64 29.69 29.64 29.67 0.0K
12:28 29.66 29.66 29.59 29.59 0.0K
12:29 29.53 29.59 29.49 29.49 0.0K
12:30 29.46 29.49 29.39 29.39 0.0K
12:31 29.33 29.38 29.28 29.28 0.0K
12:32 29.24 29.24 29.19 29.23 0.0K
12:33 29.22 29.24 29.14 29.14 0.0K
12:34 29.06 29.11 29.02 29.11 0.0K
12:35 29.06 29.30 29.06 29.30 0.0K
12:36 29.32 29.43 29.32 29.43 0.0K
12:37 29.43 29.49 29.43 29.49 0.0K
12:38 29.49 29.53 29.44 29.53 0.0K
12:39 29.65 29.78 29.65 29.78 0.0K
12:40 29.84 29.84 29.75 29.75 0.0K
12:41 29.76 29.80 29.74 29.75 0.0K
12:42 29.80 29.84 29.78 29.80 0.0K
12:43 29.74 29.83 29.74 29.83 0.0K
12:44 29.81 29.81 29.77 29.81 0.0K
12:45 29.81 29.81 29.77 29.77 0.0K
12:46 29.75 29.75 29.70 29.75 0.0K
12:47 29.72 29.73 29.70 29.73 0.0K
12:48 29.70 29.77 29.70 29.73 0.0K
12:49 29.75 29.76 29.74 29.74 0.0K
12:50 29.72 29.72 29.66 29.66 0.0K
12:51 29.67 29.67 29.62 29.62 0.0K
12:52 29.62 29.75 29.62 29.72 0.0K
12:53 29.68 29.68 29.54 29.61 0.0K
12:54 29.65 29.65 29.59 29.59 0.0K
12:55 29.58 29.58 29.57 29.58 0.0K
12:56 29.59 29.59 29.48 29.48 0.0K
12:57 29.46 29.57 29.46 29.57 0.0K
12:58 29.57 29.62 29.57 29.61 0.0K
12:59 29.60 29.60 29.56 29.59 0.0K
13:00 29.61 29.64 29.61 29.64 0.0K
13:01 29.66 29.70 29.66 29.68 0.0K
13:02 29.70 29.92 29.69 29.92 0.0K
13:03 29.84 29.99 29.84 29.98 0.0K
13:04 30.01 30.02 30.01 30.01 0.0K
13:05 30.02 30.02 29.89 29.95 0.0K
13:06 29.94 30.02 29.94 29.96 0.0K
13:07 29.95 30.06 29.95 30.00 0.0K
13:08 29.97 29.97 29.94 29.97 0.0K
13:09 29.99 29.99 29.95 29.98 0.0K
13:10 30.01 30.10 29.96 29.96 0.0K
13:11 30.00 30.16 30.00 30.16 0.0K
13:12 30.10 30.13 30.10 30.13 0.0K
13:13 30.14 30.16 30.12 30.12 0.0K
13:14 30.10 30.10 30.00 30.00 0.0K
13:15 29.99 29.99 29.97 29.98 0.0K
13:16 29.97 30.04 29.94 29.94 0.0K
13:17 29.95 29.95 29.88 29.94 0.0K
13:18 30.01 30.05 30.01 30.05 0.0K
13:19 30.03 30.03 29.98 29.99 0.0K
13:20 29.97 29.98 29.97 29.97 0.0K
13:21 29.93 29.93 29.82 29.83 0.0K
13:22 29.89 29.89 29.79 29.79 0.0K
13:23 29.74 29.74 29.69 29.69 0.0K
13:24 29.66 29.66 29.60 29.62 0.0K
13:25 29.64 29.77 29.64 29.77 0.0K
13:26 29.80 29.80 29.71 29.79 0.0K
13:27 29.77 29.85 29.77 29.84 0.0K
13:28 29.85 29.89 29.84 29.89 0.0K
13:29 29.90 29.96 29.90 29.96 0.0K
13:30 29.97 30.06 29.96 30.06 0.0K
13:31 30.02 30.15 30.02 30.07 0.0K
13:32 30.04 30.05 30.02 30.05 0.0K
13:33 30.05 30.05 30.01 30.01 0.0K
13:34 30.06 30.19 30.06 30.19 0.0K
13:35 30.20 30.21 30.16 30.18 0.0K
13:36 30.16 30.27 30.16 30.27 0.0K
13:37 30.27 30.58 30.27 30.58 0.0K
13:38 30.54 30.54 30.42 30.42 0.0K
13:39 30.44 30.44 30.42 30.43 0.0K
13:40 30.46 30.48 30.45 30.48 0.0K
13:41 30.49 30.53 30.49 30.53 0.0K
13:42 30.56 30.56 30.53 30.53 0.0K
13:43 30.56 30.59 30.56 30.56 0.0K
13:44 30.55 30.66 30.55 30.66 0.0K
13:45 30.68 30.71 30.64 30.64 0.0K
13:46 30.55 30.70 30.55 30.70 0.0K
13:47 30.72 30.82 30.72 30.74 0.0K
13:48 30.75 30.77 30.73 30.77 0.0K
13:49 30.82 30.82 30.79 30.79 0.0K
13:50 30.80 30.87 30.80 30.87 0.0K
13:51 30.92 30.96 30.91 30.91 0.0K
13:52 30.91 30.94 30.87 30.87 0.0K
13:53 30.90 30.90 30.80 30.81 0.0K
13:54 30.77 30.81 30.77 30.79 0.0K
13:55 30.75 30.79 30.74 30.79 0.0K
13:56 30.84 30.97 30.84 30.95 0.0K
13:57 30.99 30.99 30.85 30.85 0.0K
13:58 30.82 30.83 30.79 30.79 0.0K
13:59 30.84 30.87 30.81 30.87 0.0K
14:00 30.85 30.91 30.83 30.91 0.0K
14:01 30.85 30.88 30.85 30.88 0.0K
14:02 30.86 30.91 30.83 30.86 0.0K
14:03 30.84 30.90 30.84 30.90 0.0K
14:04 30.92 30.92 30.90 30.92 0.0K
14:05 30.91 30.96 30.91 30.94 0.0K
14:06 30.94 31.20 30.94 31.17 0.0K
14:07 31.19 31.25 31.19 31.25 0.0K
14:08 31.25 31.29 31.25 31.29 0.0K
14:09 31.29 31.29 31.17 31.20 0.0K
14:10 31.15 31.15 31.01 31.01 0.0K
14:11 31.06 31.06 30.77 30.77 0.0K
14:12 30.92 30.97 30.87 30.88 0.0K
14:13 30.89 30.95 30.89 30.95 0.0K
14:14 31.03 31.05 30.98 30.98 0.0K
14:15 30.98 30.98 30.91 30.92 0.0K
14:16 30.90 30.92 30.87 30.92 0.0K
14:17 30.91 30.93 30.88 30.92 0.0K
14:18 30.88 30.92 30.85 30.89 0.0K
14:19 30.91 31.03 30.91 31.02 0.0K
14:20 31.04 31.04 30.96 30.99 0.0K
14:21 30.97 30.99 30.96 30.98 0.0K
14:22 30.99 31.12 30.99 31.04 0.0K
14:23 31.04 31.07 31.04 31.04 0.0K
14:24 31.10 31.10 31.02 31.05 0.0K
14:25 31.05 31.08 31.05 31.08 0.0K
14:26 31.11 31.22 31.11 31.22 0.0K
14:27 31.23 31.28 31.23 31.28 0.0K
14:28 31.28 31.28 31.19 31.19 0.0K
14:29 31.18 31.20 31.14 31.14 0.0K
14:30 31.12 31.12 30.99 31.01 0.0K
14:31 30.97 30.97 30.89 30.89 0.0K
14:32 30.88 30.98 30.88 30.98 0.0K
14:33 31.04 31.07 31.04 31.04 0.0K
14:34 31.04 31.09 31.04 31.05 0.0K
14:35 31.07 31.12 31.07 31.11 0.0K
14:36 31.14 31.14 31.11 31.11 0.0K
14:37 31.13 31.19 31.13 31.15 0.0K
14:38 31.21 31.29 31.21 31.22 0.0K
14:39 31.30 31.33 31.28 31.33 0.0K
14:40 31.33 31.37 31.33 31.37 0.0K
14:41 31.43 31.45 31.43 31.44 0.0K
14:42 31.58 31.58 31.51 31.51 0.0K
14:43 31.45 31.45 31.35 31.35 0.0K
14:44 31.37 31.40 31.37 31.38 0.0K
14:45 31.35 31.35 31.32 31.32 0.0K
14:46 31.29 31.32 31.22 31.32 0.0K
14:47 31.33 31.33 31.24 31.24 0.0K
14:48 31.24 31.27 31.23 31.27 0.0K
14:49 31.27 31.29 31.27 31.28 0.0K
14:50 31.31 31.33 31.31 31.33 0.0K
14:51 31.32 31.32 31.29 31.29 0.0K
14:52 31.29 31.31 31.26 31.26 0.0K
14:53 31.29 31.51 31.29 31.51 0.0K
14:54 31.50 31.59 31.48 31.59 0.0K
14:55 31.62 31.81 31.62 31.80 0.0K
14:56 31.81 31.91 31.81 31.91 0.0K
14:57 31.87 31.87 31.82 31.82 0.0K
14:58 31.86 31.90 31.84 31.90 0.0K
14:59 31.90 32.10 31.90 32.10 0.0K
15:00 32.11 32.11 31.97 31.97 0.0K
15:01 31.93 32.04 31.93 32.03 0.0K
15:02 32.00 32.00 31.94 31.94 0.0K
15:03 31.99 32.08 31.99 32.08 0.0K
15:04 32.09 32.50 32.09 32.50 0.0K
15:05 32.45 32.45 32.39 32.44 0.0K
15:06 32.55 32.74 32.53 32.71 0.0K
15:07 32.84 32.98 32.84 32.98 0.0K
15:08 33.05 33.06 33.03 33.06 0.0K
15:09 33.12 33.12 33.07 33.08 0.0K
15:10 33.06 33.14 33.04 33.07 0.0K
15:11 33.16 33.30 33.16 33.29 0.0K
15:12 33.25 33.26 33.02 33.02 0.0K
15:13 32.95 32.95 32.87 32.87 0.0K
15:14 32.81 32.85 32.72 32.72 0.0K
15:15 32.67 32.67 32.17 32.17 0.0K
15:16 32.16 32.16 31.89 32.03 0.0K
15:17 32.13 32.38 32.13 32.38 0.0K
15:18 32.33 32.37 32.32 32.37 0.0K
15:19 32.28 32.28 32.01 32.01 0.0K
15:20 32.01 32.02 31.78 31.95 0.0K
15:21 31.90 31.93 31.85 31.85 0.0K
15:22 31.92 31.92 31.78 31.78 0.0K
15:23 31.85 31.85 31.66 31.77 0.0K
15:24 31.73 31.73 31.54 31.54 0.0K
15:25 31.55 31.55 31.45 31.45 0.0K
15:26 31.36 31.41 31.23 31.23 0.0K
15:27 31.17 31.17 30.99 30.99 0.0K
15:28 30.86 30.86 30.71 30.71 0.0K
15:29 30.72 31.01 30.72 31.01 0.0K
15:30 31.10 31.10 30.86 30.86 0.0K
15:31 30.86 30.88 30.78 30.78 0.0K
15:32 30.88 30.88 30.75 30.75 0.0K
15:33 30.67 30.72 30.51 30.72 0.0K
15:34 30.66 30.66 30.37 30.37 0.0K
15:35 30.35 30.35 30.15 30.25 0.0K
15:36 30.34 30.64 30.34 30.64 0.0K
15:37 30.66 30.80 30.66 30.80 0.0K
15:38 30.88 30.99 30.88 30.96 0.0K
15:39 31.02 31.02 30.88 30.91 0.0K
15:40 30.82 31.03 30.82 31.03 0.0K
15:41 31.12 31.25 31.12 31.19 0.0K
15:42 31.16 31.61 31.16 31.61 0.0K
15:43 31.57 31.57 31.37 31.37 0.0K
15:44 31.43 31.54 31.43 31.51 0.0K
15:45 31.68 31.68 31.42 31.42 0.0K
15:46 31.33 31.38 31.33 31.38 0.0K
15:47 31.31 31.31 31.18 31.18 0.0K
15:48 31.13 31.15 31.13 31.15 0.0K
15:49 31.24 31.24 31.10 31.10 0.0K
15:50 31.13 31.13 30.84 30.94 0.0K
15:51 30.84 30.92 30.75 30.92 0.0K
15:52 30.90 30.96 30.82 30.82 0.0K
15:53 30.85 31.08 30.84 31.08 0.0K
15:54 31.12 31.25 31.10 31.25 0.0K
15:55 31.06 31.06 30.73 30.79 0.0K
15:56 30.68 30.71 30.67 30.67 0.0K
15:57 30.66 30.74 30.60 30.74 0.0K
15:58 30.78 30.82 30.74 30.74 0.0K
15:59 30.74 30.82 30.71 30.71 0.0K
16:00 30.43 30.69 30.43 30.61 0.0K
16:01 30.57 30.60 30.57 30.60 0.0K
16:02 30.65 30.65 30.62 30.62 0.0K
16:03 30.61 30.62 30.53 30.53 0.0K
16:04 30.55 30.55 30.51 30.51 0.0K
16:05 30.53 30.69 30.53 30.57 0.0K
16:06 30.55 30.55 30.52 30.55 0.0K
16:07 30.59 30.59 30.51 30.51 0.0K
16:08 30.49 30.52 30.48 30.51 0.0K
16:09 30.49 30.53 30.49 30.52 0.0K
16:10 30.52 30.52 30.48 30.48 0.0K
16:11 30.49 30.66 30.49 30.66 0.0K
16:12 30.68 30.68 30.65 30.65 0.0K
16:13 30.64 30.66 30.62 30.66 0.0K
16:14 30.68 30.68 30.61 30.64 0.0K
16:15 30.66 30.66 30.66 30.66 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available