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 31.02 31.03 30.97 31.03 0.0K
09:32 31.14 31.30 31.07 31.29 0.0K
09:33 31.38 31.57 31.38 31.51 0.0K
09:34 31.45 31.50 31.35 31.50 0.0K
09:35 31.48 31.58 31.48 31.53 0.0K
09:36 31.62 31.62 31.26 31.26 0.0K
09:37 31.15 31.15 30.83 30.83 0.0K
09:38 30.83 30.99 30.82 30.91 0.0K
09:39 30.90 30.90 30.72 30.72 0.0K
09:40 30.73 30.93 30.73 30.93 0.0K
09:41 30.91 31.16 30.91 31.16 0.0K
09:42 31.15 31.16 30.89 30.89 0.0K
09:43 30.87 30.87 30.56 30.56 0.0K
09:44 30.60 30.60 30.39 30.39 0.0K
09:45 30.42 30.68 30.42 30.56 0.0K
09:46 30.47 30.47 30.37 30.37 0.0K
09:47 30.37 30.39 30.25 30.32 0.0K
09:48 30.17 30.17 29.97 29.97 0.0K
09:49 29.93 29.94 29.81 29.83 0.0K
09:50 29.79 29.79 29.67 29.75 0.0K
09:51 29.71 29.89 29.64 29.89 0.0K
09:52 29.71 29.85 29.56 29.85 0.0K
09:53 29.86 30.04 29.86 30.04 0.0K
09:54 30.04 30.22 30.04 30.22 0.0K
09:55 30.18 30.34 30.18 30.34 0.0K
09:56 30.23 30.42 30.23 30.37 0.0K
09:57 30.40 30.45 30.34 30.45 0.0K
09:58 30.40 30.40 30.12 30.12 0.0K
09:59 30.23 30.24 30.21 30.24 0.0K
10:00 30.20 30.55 30.20 30.55 0.0K
10:01 30.55 30.55 30.55 30.55 0.0K
10:02 30.55 30.63 30.14 30.63 0.0K
10:03 30.89 31.28 30.82 31.28 0.0K
10:04 31.30 31.73 31.30 31.73 0.0K
10:05 31.58 31.58 31.26 31.31 0.0K
10:06 31.27 31.27 30.69 30.69 0.0K
10:07 30.71 30.83 30.67 30.83 0.0K
10:08 30.75 30.79 30.67 30.67 0.0K
10:09 30.67 30.67 30.20 30.23 0.0K
10:10 30.28 30.39 30.28 30.31 0.0K
10:11 30.41 30.72 30.41 30.72 0.0K
10:12 30.65 30.77 30.65 30.77 0.0K
10:13 30.88 30.88 30.80 30.84 0.0K
10:14 30.87 31.07 30.84 31.07 0.0K
10:15 31.12 31.13 30.96 30.96 0.0K
10:16 30.96 31.13 30.95 31.13 0.0K
10:17 31.22 31.47 31.22 31.40 0.0K
10:18 31.46 31.46 31.28 31.28 0.0K
10:19 31.28 31.28 30.93 30.93 0.0K
10:20 30.97 30.97 30.88 30.88 0.0K
10:21 30.84 30.97 30.84 30.97 0.0K
10:22 30.89 31.15 30.89 31.15 0.0K
10:23 31.14 31.21 31.14 31.21 0.0K
10:24 31.18 31.44 31.18 31.44 0.0K
10:25 31.33 31.44 31.33 31.44 0.0K
10:26 31.59 31.59 31.46 31.55 0.0K
10:27 31.53 31.72 31.53 31.65 0.0K
10:28 31.66 31.87 31.66 31.75 0.0K
10:29 31.75 31.78 31.69 31.69 0.0K
10:30 31.73 31.73 31.30 31.50 0.0K
10:31 31.42 31.42 31.29 31.37 0.0K
10:32 31.40 31.41 31.34 31.34 0.0K
10:33 31.41 31.46 31.40 31.40 0.0K
10:34 31.37 31.52 31.37 31.52 0.0K
10:35 31.47 31.50 31.47 31.49 0.0K
10:36 31.50 31.52 31.34 31.52 0.0K
10:37 31.48 31.90 31.48 31.90 0.0K
10:38 31.92 32.09 31.92 32.08 0.0K
10:39 32.07 32.14 32.03 32.14 0.0K
10:40 32.11 32.11 31.95 32.10 0.0K
10:41 32.08 32.32 32.08 32.32 0.0K
10:42 32.33 32.33 32.21 32.26 0.0K
10:43 32.28 32.28 31.93 31.93 0.0K
10:44 31.81 31.81 31.57 31.75 0.0K
10:45 31.71 31.73 31.54 31.54 0.0K
10:46 31.51 31.55 31.45 31.49 0.0K
10:47 31.47 31.66 31.47 31.66 0.0K
10:48 31.62 31.75 31.61 31.75 0.0K
10:49 31.72 31.88 31.72 31.76 0.0K
10:50 31.74 31.75 31.63 31.63 0.0K
10:51 31.59 31.59 31.55 31.55 0.0K
10:52 31.49 31.54 31.27 31.27 0.0K
10:53 31.14 31.14 31.10 31.13 0.0K
10:54 31.07 31.07 30.91 30.91 0.0K
10:55 30.91 31.16 30.91 31.03 0.0K
10:56 31.07 31.17 31.07 31.17 0.0K
10:57 31.19 31.42 31.19 31.42 0.0K
10:58 31.39 31.49 31.39 31.49 0.0K
10:59 31.56 31.76 31.56 31.76 0.0K
11:00 31.76 31.97 31.76 31.92 0.0K
11:01 31.86 31.86 31.43 31.43 0.0K
11:02 31.57 31.67 31.57 31.65 0.0K
11:03 31.65 31.65 31.57 31.63 0.0K
11:04 31.63 31.70 31.63 31.70 0.0K
11:05 31.65 31.65 31.47 31.47 0.0K
11:06 31.37 31.37 31.13 31.13 0.0K
11:07 31.15 31.15 30.83 30.83 0.0K
11:08 30.83 31.02 30.83 31.02 0.0K
11:09 30.96 30.96 30.67 30.67 0.0K
11:10 30.69 30.78 30.66 30.78 0.0K
11:11 30.83 30.83 30.79 30.81 0.0K
11:12 30.82 30.82 30.55 30.63 0.0K
11:13 30.63 30.73 30.63 30.73 0.0K
11:14 30.70 30.76 30.70 30.76 0.0K
11:15 30.76 30.76 30.55 30.55 0.0K
11:16 30.56 30.74 30.56 30.70 0.0K
11:17 30.65 30.65 30.59 30.60 0.0K
11:18 30.53 30.60 30.53 30.60 0.0K
11:19 30.59 30.65 30.59 30.63 0.0K
11:20 30.60 30.60 30.59 30.59 0.0K
11:21 30.58 30.58 30.49 30.50 0.0K
11:22 30.56 30.83 30.56 30.83 0.0K
11:23 30.71 30.94 30.71 30.94 0.0K
11:24 30.92 30.92 30.87 30.91 0.0K
11:25 30.95 30.95 30.80 30.80 0.0K
11:26 30.74 30.74 30.61 30.61 0.0K
11:27 30.62 30.63 30.62 30.62 0.0K
11:28 30.87 30.89 30.84 30.89 0.0K
11:29 30.73 30.82 30.73 30.81 0.0K
11:30 30.94 30.99 30.90 30.93 0.0K
11:31 30.90 30.90 30.72 30.72 0.0K
11:32 30.68 30.70 30.58 30.62 0.0K
11:33 30.56 30.56 30.51 30.55 0.0K
11:34 30.57 30.62 30.54 30.62 0.0K
11:35 30.62 30.63 30.52 30.57 0.0K
11:36 30.59 30.63 30.56 30.56 0.0K
11:37 30.59 30.79 30.59 30.74 0.0K
11:38 30.77 30.86 30.77 30.77 0.0K
11:39 30.69 30.69 30.56 30.56 0.0K
11:40 30.51 30.51 30.06 30.06 0.0K
11:41 30.12 30.23 30.12 30.17 0.0K
11:42 30.15 30.15 30.10 30.11 0.0K
11:43 30.13 30.13 30.00 30.00 0.0K
11:44 29.97 29.97 29.90 29.96 0.0K
11:45 29.98 29.98 29.96 29.96 0.0K
11:46 30.10 30.29 30.10 30.29 0.0K
11:47 30.28 30.33 30.28 30.32 0.0K
11:48 30.29 30.29 30.13 30.20 0.0K
11:49 30.17 30.18 30.11 30.18 0.0K
11:50 30.10 30.10 30.00 30.00 0.0K
11:51 30.06 30.06 29.96 29.96 0.0K
11:52 29.92 30.02 29.91 30.02 0.0K
11:53 30.06 30.07 29.99 29.99 0.0K
11:54 29.87 29.87 29.80 29.86 0.0K
11:55 29.83 29.85 29.81 29.85 0.0K
11:56 29.87 29.94 29.86 29.94 0.0K
11:57 29.94 30.06 29.94 30.02 0.0K
11:58 30.04 30.31 30.04 30.31 0.0K
11:59 30.34 30.46 30.34 30.46 0.0K
12:00 30.46 30.61 30.46 30.60 0.0K
12:01 30.62 30.68 30.54 30.54 0.0K
12:02 30.51 30.51 30.40 30.40 0.0K
12:03 30.39 30.50 30.39 30.50 0.0K
12:04 30.49 30.49 30.43 30.43 0.0K
12:05 30.48 30.54 30.48 30.51 0.0K
12:06 30.50 30.51 30.38 30.51 0.0K
12:07 30.52 30.71 30.52 30.69 0.0K
12:08 30.68 30.68 30.47 30.47 0.0K
12:09 30.51 30.63 30.51 30.63 0.0K
12:10 30.62 30.81 30.62 30.81 0.0K
12:11 30.74 30.74 30.70 30.70 0.0K
12:12 30.74 30.74 30.66 30.67 0.0K
12:13 30.71 30.74 30.71 30.74 0.0K
12:14 30.80 30.88 30.80 30.88 0.0K
12:15 30.87 30.88 30.85 30.85 0.0K
12:16 30.75 30.76 30.71 30.71 0.0K
12:17 30.70 30.77 30.70 30.77 0.0K
12:18 30.76 30.80 30.73 30.74 0.0K
12:19 30.69 30.69 30.64 30.64 0.0K
12:20 30.65 30.70 30.62 30.62 0.0K
12:21 30.62 30.66 30.61 30.61 0.0K
12:22 30.52 30.52 30.41 30.41 0.0K
12:23 30.35 30.51 30.35 30.46 0.0K
12:24 30.49 30.57 30.49 30.57 0.0K
12:25 30.52 30.53 30.52 30.52 0.0K
12:26 30.48 30.52 30.36 30.36 0.0K
12:27 30.40 30.51 30.40 30.51 0.0K
12:28 30.39 30.48 30.39 30.48 0.0K
12:29 30.47 30.49 30.42 30.48 0.0K
12:30 30.46 30.46 30.38 30.39 0.0K
12:31 30.37 30.37 30.32 30.34 0.0K
12:32 30.37 30.37 30.23 30.26 0.0K
12:33 30.25 30.25 30.20 30.20 0.0K
12:34 30.15 30.21 30.15 30.21 0.0K
12:35 30.19 30.21 30.09 30.09 0.0K
12:36 30.09 30.27 30.05 30.27 0.0K
12:37 30.21 30.32 30.21 30.32 0.0K
12:38 30.34 30.46 30.34 30.46 0.0K
12:39 30.46 30.47 30.43 30.47 0.0K
12:40 30.49 30.54 30.46 30.54 0.0K
12:41 30.65 30.72 30.65 30.68 0.0K
12:42 30.64 30.64 30.57 30.57 0.0K
12:43 30.43 30.43 30.36 30.42 0.0K
12:44 30.53 30.56 30.52 30.52 0.0K
12:45 30.56 30.56 30.43 30.43 0.0K
12:46 30.48 30.52 30.48 30.51 0.0K
12:47 30.54 30.56 30.50 30.50 0.0K
12:48 30.51 30.51 30.49 30.49 0.0K
12:49 30.48 30.48 30.41 30.45 0.0K
12:50 30.45 30.50 30.45 30.47 0.0K
12:51 30.49 30.49 30.41 30.44 0.0K
12:52 30.43 30.54 30.43 30.54 0.0K
12:53 30.51 30.92 30.51 30.92 0.0K
12:54 30.93 30.98 30.91 30.91 0.0K
12:55 30.84 30.84 30.71 30.72 0.0K
12:56 30.76 30.86 30.76 30.86 0.0K
12:57 30.87 31.12 30.87 31.12 0.0K
12:58 31.14 31.14 30.98 30.98 0.0K
12:59 30.98 30.98 30.90 30.90 0.0K
13:00 30.93 31.03 30.93 31.03 0.0K
13:01 31.03 31.10 31.03 31.10 0.0K
13:02 30.97 31.21 30.97 31.19 0.0K
13:03 31.20 31.23 31.14 31.23 0.0K
13:04 31.21 31.27 31.20 31.27 0.0K
13:05 31.22 31.22 31.18 31.18 0.0K
13:06 31.18 31.32 31.18 31.32 0.0K
13:07 31.32 31.33 31.32 31.33 0.0K
13:08 31.28 31.30 31.28 31.28 0.0K
13:09 31.33 31.33 31.21 31.24 0.0K
13:10 31.24 31.27 31.21 31.22 0.0K
13:11 31.25 31.37 31.25 31.37 0.0K
13:12 31.38 31.44 31.38 31.42 0.0K
13:13 31.40 31.40 31.34 31.37 0.0K
13:14 31.32 31.38 31.32 31.38 0.0K
13:15 31.42 31.46 31.42 31.44 0.0K
13:16 31.33 31.39 31.33 31.35 0.0K
13:17 31.34 31.34 31.22 31.22 0.0K
13:18 31.18 31.35 31.18 31.32 0.0K
13:19 31.31 31.34 31.30 31.33 0.0K
13:20 31.36 31.36 31.29 31.29 0.0K
13:21 31.27 31.56 31.27 31.56 0.0K
13:22 31.54 31.64 31.54 31.64 0.0K
13:23 31.62 31.73 31.62 31.73 0.0K
13:24 31.74 31.74 31.63 31.63 0.0K
13:25 31.57 31.57 31.48 31.55 0.0K
13:26 31.59 31.68 31.59 31.68 0.0K
13:27 31.67 31.68 31.64 31.64 0.0K
13:28 31.66 31.67 31.64 31.64 0.0K
13:29 31.66 31.66 31.64 31.66 0.0K
13:30 31.67 31.67 31.46 31.52 0.0K
13:31 31.51 31.54 31.51 31.52 0.0K
13:32 31.49 31.56 31.49 31.54 0.0K
13:33 31.55 31.55 31.49 31.49 0.0K
13:34 31.45 31.47 31.37 31.47 0.0K
13:35 31.47 31.57 31.44 31.57 0.0K
13:36 31.55 31.55 31.50 31.50 0.0K
13:37 31.55 31.62 31.55 31.62 0.0K
13:38 31.60 31.64 31.53 31.53 0.0K
13:39 31.54 31.54 31.42 31.42 0.0K
13:40 31.41 31.41 31.36 31.36 0.0K
13:41 31.39 31.39 31.17 31.24 0.0K
13:42 31.17 31.22 31.16 31.21 0.0K
13:43 31.24 31.33 31.24 31.33 0.0K
13:44 31.27 31.27 31.18 31.18 0.0K
13:45 31.15 31.21 31.15 31.16 0.0K
13:46 31.07 31.15 31.05 31.05 0.0K
13:47 30.89 30.89 30.74 30.74 0.0K
13:48 30.68 30.73 30.68 30.68 0.0K
13:49 30.64 30.73 30.64 30.73 0.0K
13:50 30.81 30.86 30.75 30.75 0.0K
13:51 30.64 30.83 30.64 30.83 0.0K
13:52 30.77 30.86 30.77 30.86 0.0K
13:53 30.89 31.09 30.89 31.08 0.0K
13:54 31.07 31.07 30.97 30.97 0.0K
13:55 30.96 31.08 30.96 31.08 0.0K
13:56 31.10 31.18 31.10 31.18 0.0K
13:57 31.20 31.38 31.20 31.36 0.0K
13:58 31.37 31.37 31.09 31.15 0.0K
13:59 31.12 31.17 31.12 31.16 0.0K
14:00 31.10 31.10 30.93 30.94 0.0K
14:01 30.95 30.95 30.65 30.65 0.0K
14:02 30.60 30.64 30.60 30.60 0.0K
14:03 30.48 30.48 30.34 30.34 0.0K
14:04 30.35 30.49 30.35 30.49 0.0K
14:05 30.45 30.59 30.44 30.50 0.0K
14:06 30.56 30.59 30.50 30.52 0.0K
14:07 30.45 30.45 30.37 30.37 0.0K
14:08 30.36 30.36 30.21 30.22 0.0K
14:09 30.24 30.37 30.23 30.37 0.0K
14:10 30.33 30.33 30.06 30.06 0.0K
14:11 30.03 30.06 30.03 30.06 0.0K
14:12 30.08 30.11 30.04 30.11 0.0K
14:13 30.07 30.07 30.03 30.03 0.0K
14:14 30.01 30.01 29.82 29.86 0.0K
14:15 29.85 29.99 29.85 29.99 0.0K
14:16 29.96 29.98 29.92 29.92 0.0K
14:17 30.04 30.04 29.93 29.98 0.0K
14:18 29.95 29.98 29.95 29.95 0.0K
14:19 29.85 29.85 29.79 29.81 0.0K
14:20 29.80 29.85 29.77 29.77 0.0K
14:21 29.70 29.70 29.52 29.52 0.0K
14:22 29.51 29.51 29.35 29.35 0.0K
14:23 29.36 29.43 29.26 29.37 0.0K
14:24 29.43 29.57 29.40 29.57 0.0K
14:25 29.61 29.64 29.59 29.59 0.0K
14:26 29.57 29.62 29.49 29.62 0.0K
14:27 29.63 29.76 29.63 29.75 0.0K
14:28 29.72 29.79 29.72 29.79 0.0K
14:29 29.75 29.79 29.72 29.72 0.0K
14:30 29.72 29.94 29.72 29.94 0.0K
14:31 30.01 30.01 29.74 29.74 0.0K
14:32 29.84 29.84 29.75 29.75 0.0K
14:33 29.72 29.84 29.72 29.84 0.0K
14:34 29.78 29.91 29.78 29.91 0.0K
14:35 29.93 29.99 29.93 29.99 0.0K
14:36 29.95 29.96 29.85 29.85 0.0K
14:37 29.81 29.81 29.72 29.79 0.0K
14:38 29.79 29.79 29.75 29.75 0.0K
14:39 29.69 29.69 29.51 29.51 0.0K
14:40 29.48 29.52 29.47 29.47 0.0K
14:41 29.43 29.43 29.22 29.22 0.0K
14:42 29.24 29.27 29.06 29.25 0.0K
14:43 29.25 29.25 28.76 28.76 0.0K
14:44 28.77 28.81 28.75 28.79 0.0K
14:45 28.74 28.74 28.63 28.63 0.0K
14:46 28.60 28.60 28.52 28.55 0.0K
14:47 28.52 28.64 28.52 28.64 0.0K
14:48 28.71 28.73 28.67 28.67 0.0K
14:49 28.65 28.70 28.65 28.65 0.0K
14:50 28.62 28.62 28.50 28.56 0.0K
14:51 28.55 28.55 28.44 28.45 0.0K
14:52 28.48 28.48 28.36 28.36 0.0K
14:53 28.30 28.34 28.27 28.34 0.0K
14:54 28.27 28.27 28.10 28.22 0.0K
14:55 28.28 28.33 28.24 28.33 0.0K
14:56 28.36 28.45 28.30 28.45 0.0K
14:57 28.51 28.58 28.42 28.42 0.0K
14:58 28.41 28.53 28.41 28.53 0.0K
14:59 28.50 28.50 28.41 28.49 0.0K
15:00 28.49 28.55 28.49 28.50 0.0K
15:01 28.49 28.61 28.49 28.61 0.0K
15:02 28.67 29.05 28.67 29.05 0.0K
15:03 29.10 29.10 28.99 28.99 0.0K
15:04 29.02 29.02 28.61 28.61 0.0K
15:05 28.60 28.60 28.39 28.45 0.0K
15:06 28.50 28.50 28.36 28.36 0.0K
15:07 28.29 28.39 28.29 28.30 0.0K
15:08 28.01 28.01 27.90 27.98 0.0K
15:09 28.05 28.14 28.05 28.12 0.0K
15:10 28.13 28.29 28.11 28.22 0.0K
15:11 28.23 28.40 28.23 28.40 0.0K
15:12 28.36 28.36 28.25 28.31 0.0K
15:13 28.28 28.41 28.28 28.34 0.0K
15:14 28.34 28.57 28.34 28.57 0.0K
15:15 28.60 28.74 28.60 28.66 0.0K
15:16 28.70 28.91 28.70 28.91 0.0K
15:17 28.90 28.90 28.82 28.82 0.0K
15:18 28.71 28.72 28.71 28.72 0.0K
15:19 28.72 28.77 28.72 28.74 0.0K
15:20 28.75 28.75 28.56 28.56 0.0K
15:21 28.53 28.61 28.53 28.59 0.0K
15:22 28.46 28.53 28.38 28.53 0.0K
15:23 28.56 28.60 28.45 28.55 0.0K
15:24 28.62 28.93 28.62 28.93 0.0K
15:25 29.03 29.03 28.94 28.94 0.0K
15:26 28.83 28.83 28.72 28.72 0.0K
15:27 28.75 28.75 28.63 28.63 0.0K
15:28 28.70 28.70 28.66 28.69 0.0K
15:29 28.68 28.84 28.68 28.84 0.0K
15:30 28.84 28.87 28.82 28.85 0.0K
15:31 28.93 28.93 28.89 28.90 0.0K
15:32 28.85 28.85 28.79 28.79 0.0K
15:33 28.78 28.92 28.78 28.84 0.0K
15:34 28.88 28.88 28.77 28.80 0.0K
15:35 28.91 28.91 28.72 28.72 0.0K
15:36 28.71 28.71 28.60 28.71 0.0K
15:37 28.60 28.67 28.56 28.67 0.0K
15:38 28.58 28.64 28.58 28.62 0.0K
15:39 28.64 28.78 28.64 28.78 0.0K
15:40 28.74 28.79 28.74 28.77 0.0K
15:41 28.80 28.89 28.80 28.86 0.0K
15:42 28.91 28.91 28.75 28.76 0.0K
15:43 28.70 28.74 28.70 28.74 0.0K
15:44 28.76 28.76 28.50 28.50 0.0K
15:45 28.50 28.57 28.50 28.57 0.0K
15:46 28.66 28.68 28.60 28.68 0.0K
15:47 28.64 28.64 28.45 28.45 0.0K
15:48 28.41 28.42 28.40 28.40 0.0K
15:49 28.34 28.34 28.23 28.23 0.0K
15:50 28.23 28.51 28.23 28.51 0.0K
15:51 28.52 28.69 28.52 28.69 0.0K
15:52 28.63 28.77 28.63 28.72 0.0K
15:53 28.70 28.76 28.68 28.74 0.0K
15:54 28.76 28.76 28.61 28.61 0.0K
15:55 28.62 28.66 28.61 28.66 0.0K
15:56 28.70 28.81 28.70 28.81 0.0K
15:57 28.81 28.81 28.71 28.74 0.0K
15:58 28.70 28.70 28.66 28.66 0.0K
15:59 28.71 28.88 28.71 28.88 0.0K
16:00 28.89 28.89 28.83 28.83 0.0K
16:01 28.80 28.91 28.80 28.91 0.0K
16:02 28.87 28.87 28.78 28.78 0.0K
16:03 28.78 28.82 28.78 28.82 0.0K
16:04 28.83 28.83 28.77 28.77 0.0K
16:05 28.78 28.90 28.78 28.90 0.0K
16:06 28.90 28.90 28.85 28.85 0.0K
16:07 28.88 28.91 28.88 28.88 0.0K
16:08 28.87 28.87 28.79 28.79 0.0K
16:09 28.81 28.81 28.76 28.76 0.0K
16:10 28.82 28.88 28.82 28.82 0.0K
16:11 28.82 28.82 28.78 28.78 0.0K
16:12 28.78 28.78 28.77 28.77 0.0K
16:13 28.78 28.78 28.76 28.76 0.0K
16:14 28.77 28.79 28.76 28.76 0.0K
16:15 28.77 28.77 28.77 28.77 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available