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 27.38 27.38 27.10 27.12 0.0K
09:32 27.07 27.07 26.91 26.91 0.0K
09:33 26.89 26.89 26.73 26.73 0.0K
09:34 26.79 26.79 26.72 26.78 0.0K
09:35 26.80 26.82 26.77 26.81 0.0K
09:36 26.79 26.79 26.61 26.61 0.0K
09:37 26.61 26.61 26.60 26.60 0.0K
09:38 26.78 26.88 26.75 26.75 0.0K
09:39 26.69 26.69 26.61 26.61 0.0K
09:40 26.64 26.70 26.61 26.61 0.0K
09:41 26.69 26.80 26.69 26.72 0.0K
09:42 26.64 26.69 26.62 26.69 0.0K
09:43 26.74 26.96 26.74 26.96 0.0K
09:44 26.97 27.20 26.97 27.08 0.0K
09:45 27.10 27.10 26.89 26.89 0.0K
09:46 26.88 26.98 26.86 26.98 0.0K
09:47 26.97 26.99 26.89 26.93 0.0K
09:48 26.98 27.34 26.98 27.34 0.0K
09:49 27.31 27.32 27.27 27.27 0.0K
09:50 27.18 27.18 27.06 27.07 0.0K
09:51 27.10 27.16 27.04 27.16 0.0K
09:52 27.19 27.19 26.86 27.04 0.0K
09:53 27.21 27.21 27.09 27.14 0.0K
09:54 27.20 27.29 27.20 27.29 0.0K
09:55 27.34 27.54 27.31 27.54 0.0K
09:56 27.53 27.67 27.51 27.67 0.0K
09:57 27.71 27.75 27.65 27.65 0.0K
09:58 27.61 27.62 27.56 27.56 0.0K
09:59 27.52 27.52 27.40 27.40 0.0K
10:00 27.43 27.57 27.43 27.52 0.0K
10:01 27.51 27.51 27.36 27.36 0.0K
10:02 27.43 27.45 27.39 27.45 0.0K
10:03 27.51 27.80 27.51 27.74 0.0K
10:04 27.45 27.48 27.36 27.48 0.0K
10:05 27.44 27.44 27.24 27.25 0.0K
10:06 27.27 27.27 27.13 27.13 0.0K
10:07 27.12 27.12 27.05 27.08 0.0K
10:08 27.09 27.15 27.02 27.02 0.0K
10:09 26.99 27.03 26.99 27.03 0.0K
10:10 26.98 26.98 26.94 26.94 0.0K
10:11 26.97 27.11 26.97 27.11 0.0K
10:12 27.14 27.27 27.14 27.19 0.0K
10:13 27.13 27.13 27.06 27.06 0.0K
10:14 27.03 27.10 27.00 27.10 0.0K
10:15 27.12 27.33 27.12 27.25 0.0K
10:16 27.23 27.34 27.23 27.34 0.0K
10:17 27.32 27.37 27.29 27.29 0.0K
10:18 27.23 27.30 27.23 27.24 0.0K
10:19 27.15 27.17 27.05 27.07 0.0K
10:20 27.04 27.04 26.96 27.02 0.0K
10:21 27.00 27.00 26.96 26.96 0.0K
10:22 27.04 27.05 27.03 27.05 0.0K
10:23 27.08 27.34 27.08 27.34 0.0K
10:24 27.34 27.34 27.23 27.23 0.0K
10:25 27.20 27.20 27.18 27.18 0.0K
10:26 27.20 27.20 27.13 27.13 0.0K
10:27 27.07 27.07 26.88 26.92 0.0K
10:28 27.02 27.02 26.93 26.99 0.0K
10:29 26.93 27.03 26.88 27.03 0.0K
10:30 27.06 27.10 27.03 27.04 0.0K
10:31 27.16 27.40 27.16 27.40 0.0K
10:32 27.39 27.55 27.39 27.55 0.0K
10:33 27.50 27.50 27.39 27.40 0.0K
10:34 27.48 27.53 27.48 27.51 0.0K
10:35 27.51 27.53 27.46 27.46 0.0K
10:36 27.43 27.51 27.43 27.50 0.0K
10:37 27.50 27.57 27.50 27.57 0.0K
10:38 27.55 27.58 27.55 27.58 0.0K
10:39 27.56 27.60 27.56 27.57 0.0K
10:40 27.61 27.67 27.54 27.67 0.0K
10:41 27.69 27.85 27.69 27.83 0.0K
10:42 27.77 27.77 27.62 27.62 0.0K
10:43 27.62 27.76 27.62 27.76 0.0K
10:44 27.71 27.77 27.71 27.77 0.0K
10:45 27.78 27.78 27.75 27.78 0.0K
10:46 27.73 27.79 27.72 27.79 0.0K
10:47 27.82 27.82 27.70 27.71 0.0K
10:48 27.70 27.77 27.70 27.76 0.0K
10:49 27.80 27.89 27.80 27.87 0.0K
10:50 27.85 27.90 27.84 27.84 0.0K
10:51 27.81 27.81 27.74 27.76 0.0K
10:52 27.79 27.79 27.74 27.74 0.0K
10:53 27.71 27.71 27.63 27.66 0.0K
10:54 27.66 27.66 27.46 27.46 0.0K
10:55 27.49 27.63 27.49 27.63 0.0K
10:56 27.65 27.85 27.65 27.82 0.0K
10:57 27.85 27.87 27.81 27.83 0.0K
10:58 27.84 27.95 27.84 27.90 0.0K
10:59 27.88 27.99 27.88 27.99 0.0K
11:00 27.98 27.98 27.95 27.98 0.0K
11:01 27.96 28.08 27.96 28.08 0.0K
11:02 28.05 28.22 28.05 28.18 0.0K
11:03 28.17 28.25 28.12 28.12 0.0K
11:04 28.12 28.24 28.12 28.24 0.0K
11:05 28.21 28.21 28.16 28.20 0.0K
11:06 28.18 28.31 28.18 28.31 0.0K
11:07 28.27 28.38 28.27 28.38 0.0K
11:08 28.42 28.57 28.42 28.50 0.0K
11:09 28.46 28.46 28.29 28.29 0.0K
11:10 28.33 28.34 28.30 28.34 0.0K
11:11 28.37 28.37 28.20 28.20 0.0K
11:12 28.19 28.31 28.18 28.31 0.0K
11:13 28.32 28.32 28.20 28.20 0.0K
11:14 28.09 28.13 28.09 28.13 0.0K
11:15 28.14 28.15 28.13 28.15 0.0K
11:16 28.18 28.23 28.18 28.23 0.0K
11:17 28.23 28.23 28.07 28.07 0.0K
11:18 27.99 27.99 27.80 27.80 0.0K
11:19 27.71 27.71 27.63 27.64 0.0K
11:20 27.65 27.77 27.65 27.72 0.0K
11:21 27.71 27.86 27.71 27.86 0.0K
11:22 27.89 27.90 27.87 27.89 0.0K
11:23 27.87 27.87 27.68 27.68 0.0K
11:24 27.69 27.69 27.54 27.60 0.0K
11:25 27.56 27.56 27.52 27.54 0.0K
11:26 27.52 27.52 27.43 27.43 0.0K
11:27 27.37 27.37 27.32 27.32 0.0K
11:28 27.31 27.36 27.31 27.36 0.0K
11:29 27.36 27.43 27.33 27.33 0.0K
11:30 27.37 27.37 27.29 27.37 0.0K
11:31 27.38 27.39 27.34 27.34 0.0K
11:32 27.29 27.29 27.21 27.27 0.0K
11:33 27.29 27.35 27.29 27.35 0.0K
11:34 27.35 27.35 27.28 27.28 0.0K
11:35 27.28 27.28 27.16 27.16 0.0K
11:36 27.13 27.13 27.09 27.13 0.0K
11:37 27.06 27.08 27.05 27.08 0.0K
11:38 27.13 27.13 27.08 27.08 0.0K
11:39 27.09 27.16 27.09 27.12 0.0K
11:40 27.15 27.20 27.15 27.16 0.0K
11:41 27.15 27.17 27.14 27.17 0.0K
11:42 27.12 27.12 27.11 27.12 0.0K
11:43 27.13 27.13 27.08 27.08 0.0K
11:44 27.04 27.06 27.00 27.01 0.0K
11:45 27.03 27.07 26.99 26.99 0.0K
11:46 26.94 26.94 26.80 26.81 0.0K
11:47 26.76 26.77 26.67 26.71 0.0K
11:48 26.74 26.76 26.66 26.66 0.0K
11:49 26.68 26.69 26.67 26.68 0.0K
11:50 26.66 26.68 26.64 26.64 0.0K
11:51 26.62 26.62 26.57 26.59 0.0K
11:52 26.61 26.61 26.55 26.56 0.0K
11:53 26.51 26.54 26.51 26.54 0.0K
11:54 26.55 26.55 26.48 26.48 0.0K
11:55 26.51 26.60 26.51 26.60 0.0K
11:56 26.60 26.91 26.60 26.91 0.0K
11:57 26.95 27.03 26.95 27.03 0.0K
11:58 26.95 26.95 26.80 26.80 0.0K
11:59 26.74 26.74 26.60 26.60 0.0K
12:00 26.60 26.72 26.60 26.62 0.0K
12:01 26.64 26.64 26.62 26.62 0.0K
12:02 26.60 26.67 26.60 26.67 0.0K
12:03 26.64 26.74 26.64 26.74 0.0K
12:04 26.74 26.76 26.72 26.72 0.0K
12:05 26.68 26.69 26.60 26.60 0.0K
12:06 26.64 26.64 26.60 26.60 0.0K
12:07 26.59 26.59 26.57 26.58 0.0K
12:08 26.58 26.58 26.52 26.52 0.0K
12:09 26.52 26.52 26.44 26.44 0.0K
12:10 26.36 26.36 26.27 26.27 0.0K
12:11 26.26 26.26 26.18 26.20 0.0K
12:12 26.38 26.39 26.35 26.35 0.0K
12:13 26.29 26.33 26.29 26.29 0.0K
12:14 26.26 26.26 26.08 26.08 0.0K
12:15 26.10 26.14 26.09 26.14 0.0K
12:16 26.15 26.15 26.12 26.15 0.0K
12:17 26.13 26.14 26.09 26.09 0.0K
12:18 26.08 26.17 26.08 26.17 0.0K
12:19 26.12 26.15 26.02 26.02 0.0K
12:20 25.97 25.97 25.88 25.88 0.0K
12:21 25.90 25.90 25.89 25.89 0.0K
12:22 25.89 25.89 25.84 25.86 0.0K
12:23 25.81 25.81 25.76 25.78 0.0K
12:24 25.76 25.76 25.74 25.75 0.0K
12:25 25.76 25.85 25.76 25.81 0.0K
12:26 25.84 25.91 25.83 25.91 0.0K
12:27 25.85 25.85 25.79 25.79 0.0K
12:28 25.76 25.76 25.73 25.74 0.0K
12:29 25.71 25.81 25.71 25.81 0.0K
12:30 25.83 25.83 25.73 25.73 0.0K
12:31 25.72 25.72 25.68 25.68 0.0K
12:32 25.71 25.71 25.59 25.62 0.0K
12:33 25.59 25.63 25.59 25.63 0.0K
12:34 25.62 25.64 25.59 25.59 0.0K
12:35 25.58 25.58 25.58 25.58 0.0K
12:36 25.57 25.57 25.53 25.53 0.0K
12:37 25.53 25.57 25.53 25.57 0.0K
12:38 25.59 25.59 25.51 25.51 0.0K
12:39 25.54 25.66 25.54 25.66 0.0K
12:40 25.70 25.95 25.70 25.95 0.0K
12:41 26.01 26.16 26.01 26.16 0.0K
12:42 26.14 26.28 26.14 26.21 0.0K
12:43 26.21 26.23 26.17 26.23 0.0K
12:44 26.19 26.25 26.19 26.25 0.0K
12:45 26.22 26.22 26.16 26.17 0.0K
12:46 26.17 26.21 26.17 26.17 0.0K
12:47 26.03 26.03 25.92 25.92 0.0K
12:48 25.87 25.87 25.81 25.81 0.0K
12:49 25.77 25.77 25.69 25.69 0.0K
12:50 25.67 25.67 25.57 25.57 0.0K
12:51 25.59 25.63 25.59 25.63 0.0K
12:52 25.62 25.80 25.62 25.80 0.0K
12:53 25.78 25.91 25.78 25.87 0.0K
12:54 25.91 25.91 25.75 25.75 0.0K
12:55 25.77 25.78 25.74 25.78 0.0K
12:56 25.78 25.82 25.78 25.80 0.0K
12:57 25.85 25.96 25.85 25.96 0.0K
12:58 25.98 25.99 25.94 25.99 0.0K
12:59 26.04 26.12 26.04 26.12 0.0K
13:00 26.13 26.17 26.09 26.09 0.0K
13:01 26.07 26.07 25.58 25.58 0.0K
13:02 25.56 26.05 25.56 26.05 0.0K
13:03 26.03 26.08 26.01 26.08 0.0K
13:04 26.09 26.09 26.03 26.03 0.0K
13:05 26.01 26.13 26.01 26.03 0.0K
13:06 25.99 26.06 25.99 26.05 0.0K
13:07 25.99 26.11 25.99 26.08 0.0K
13:08 26.16 26.16 26.01 26.01 0.0K
13:09 26.00 26.00 25.88 25.88 0.0K
13:10 25.87 25.92 25.87 25.92 0.0K
13:11 25.92 25.97 25.91 25.96 0.0K
13:12 25.93 25.93 25.89 25.89 0.0K
13:13 25.84 25.84 25.81 25.81 0.0K
13:14 25.84 25.84 25.78 25.78 0.0K
13:15 25.75 25.85 25.75 25.85 0.0K
13:16 25.79 25.87 25.79 25.87 0.0K
13:17 25.85 25.90 25.85 25.90 0.0K
13:18 25.87 25.88 25.85 25.88 0.0K
13:19 25.85 25.85 25.73 25.79 0.0K
13:20 25.80 25.80 25.72 25.72 0.0K
13:21 25.71 25.71 25.69 25.69 0.0K
13:22 25.70 25.70 25.67 25.67 0.0K
13:23 25.65 25.65 25.62 25.62 0.0K
13:24 25.64 25.64 25.63 25.64 0.0K
13:25 25.63 25.72 25.61 25.72 0.0K
13:26 25.76 25.76 25.70 25.75 0.0K
13:27 25.76 25.77 25.73 25.73 0.0K
13:28 25.72 25.75 25.68 25.68 0.0K
13:29 25.67 25.67 25.65 25.66 0.0K
13:30 25.66 25.69 25.64 25.64 0.0K
13:31 25.65 25.65 25.60 25.60 0.0K
13:32 25.62 25.69 25.62 25.68 0.0K
13:33 25.62 25.70 25.62 25.70 0.0K
13:34 25.74 25.77 25.74 25.77 0.0K
13:35 25.75 25.75 25.69 25.69 0.0K
13:36 25.69 25.69 25.63 25.63 0.0K
13:37 25.64 25.64 25.60 25.61 0.0K
13:38 25.59 25.70 25.59 25.70 0.0K
13:39 25.70 25.76 25.68 25.76 0.0K
13:40 25.75 25.75 25.67 25.71 0.0K
13:41 25.71 25.76 25.71 25.76 0.0K
13:42 25.75 25.78 25.72 25.73 0.0K
13:43 25.72 25.72 25.70 25.71 0.0K
13:44 25.72 25.78 25.72 25.78 0.0K
13:45 25.82 25.82 25.73 25.73 0.0K
13:46 25.65 25.67 25.64 25.64 0.0K
13:47 25.63 25.68 25.63 25.68 0.0K
13:48 25.69 25.69 25.64 25.64 0.0K
13:49 25.67 25.80 25.67 25.80 0.0K
13:50 25.82 25.93 25.81 25.93 0.0K
13:51 25.84 25.84 25.78 25.81 0.0K
13:52 25.76 25.83 25.76 25.81 0.0K
13:53 25.84 25.88 25.82 25.88 0.0K
13:54 25.89 26.08 25.89 26.08 0.0K
13:55 26.04 26.10 26.04 26.10 0.0K
13:56 26.15 26.32 26.15 26.32 0.0K
13:57 26.33 26.37 26.30 26.37 0.0K
13:58 26.32 26.37 26.31 26.31 0.0K
13:59 26.33 26.38 26.33 26.36 0.0K
14:00 26.40 26.40 26.25 26.25 0.0K
14:01 26.18 26.18 26.03 26.03 0.0K
14:02 26.00 26.00 25.85 25.85 0.0K
14:03 25.84 25.88 25.84 25.88 0.0K
14:04 25.94 25.98 25.94 25.98 0.0K
14:05 25.97 26.02 25.97 26.02 0.0K
14:06 25.97 26.06 25.97 26.06 0.0K
14:07 26.05 26.07 26.02 26.02 0.0K
14:08 26.03 26.03 26.01 26.01 0.0K
14:09 26.03 26.03 26.00 26.00 0.0K
14:10 26.02 26.02 25.91 25.92 0.0K
14:11 25.85 25.85 25.77 25.77 0.0K
14:12 25.80 25.83 25.80 25.83 0.0K
14:13 25.80 25.80 25.72 25.72 0.0K
14:14 25.73 25.73 25.70 25.72 0.0K
14:15 25.71 25.71 25.68 25.71 0.0K
14:16 25.71 25.75 25.71 25.75 0.0K
14:17 25.78 25.78 25.71 25.74 0.0K
14:18 25.73 25.73 25.66 25.69 0.0K
14:19 25.65 25.69 25.64 25.64 0.0K
14:20 25.64 25.64 25.56 25.56 0.0K
14:21 25.55 25.65 25.55 25.65 0.0K
14:22 25.65 25.65 25.59 25.59 0.0K
14:23 25.62 25.73 25.62 25.73 0.0K
14:24 25.74 25.74 25.64 25.65 0.0K
14:25 25.64 25.64 25.60 25.63 0.0K
14:26 25.65 25.65 25.63 25.65 0.0K
14:27 25.65 25.66 25.59 25.60 0.0K
14:28 25.59 25.59 25.50 25.50 0.0K
14:29 25.50 25.50 25.48 25.48 0.0K
14:30 25.46 25.46 25.41 25.43 0.0K
14:31 25.41 25.45 25.41 25.45 0.0K
14:32 25.45 25.46 25.42 25.42 0.0K
14:33 25.44 25.44 25.34 25.34 0.0K
14:34 25.27 25.31 25.27 25.31 0.0K
14:35 25.26 25.27 25.24 25.27 0.0K
14:36 25.30 25.34 25.28 25.34 0.0K
14:37 25.31 25.31 25.27 25.27 0.0K
14:38 25.25 25.30 25.25 25.27 0.0K
14:39 25.28 25.29 25.25 25.25 0.0K
14:40 25.23 25.23 25.20 25.22 0.0K
14:41 25.18 25.18 25.05 25.05 0.0K
14:42 25.03 25.03 25.00 25.00 0.0K
14:43 25.02 25.02 24.97 24.97 0.0K
14:44 24.95 24.95 24.93 24.94 0.0K
14:45 24.95 24.97 24.95 24.97 0.0K
14:46 24.96 24.96 24.91 24.96 0.0K
14:47 24.96 24.96 24.89 24.90 0.0K
14:48 24.86 24.86 24.78 24.78 0.0K
14:49 24.78 24.81 24.77 24.77 0.0K
14:50 24.71 24.77 24.71 24.77 0.0K
14:51 24.78 24.78 24.76 24.77 0.0K
14:52 24.81 24.81 24.76 24.77 0.0K
14:53 24.77 24.88 24.77 24.87 0.0K
14:54 24.89 24.89 24.84 24.84 0.0K
14:55 24.82 24.99 24.82 24.99 0.0K
14:56 25.00 25.00 24.88 24.88 0.0K
14:57 24.87 24.87 24.79 24.81 0.0K
14:58 24.80 24.82 24.74 24.82 0.0K
14:59 24.82 24.82 24.61 24.61 0.0K
15:00 24.63 24.77 24.63 24.77 0.0K
15:01 24.78 24.84 24.76 24.84 0.0K
15:02 24.84 24.84 24.69 24.69 0.0K
15:03 24.69 24.69 24.61 24.61 0.0K
15:04 24.59 24.64 24.59 24.62 0.0K
15:05 24.60 24.66 24.60 24.66 0.0K
15:06 24.64 24.71 24.62 24.69 0.0K
15:07 24.67 24.71 24.67 24.70 0.0K
15:08 24.69 24.71 24.63 24.63 0.0K
15:09 24.65 24.65 24.60 24.60 0.0K
15:10 24.60 24.60 24.58 24.58 0.0K
15:11 24.49 24.58 24.49 24.57 0.0K
15:12 24.55 24.60 24.55 24.60 0.0K
15:13 24.61 24.62 24.59 24.62 0.0K
15:14 24.65 24.65 24.62 24.63 0.0K
15:15 24.66 24.66 24.62 24.63 0.0K
15:16 24.67 24.80 24.66 24.79 0.0K
15:17 24.82 24.82 24.75 24.76 0.0K
15:18 24.76 24.76 24.70 24.70 0.0K
15:19 24.68 24.68 24.61 24.64 0.0K
15:20 24.64 24.68 24.63 24.68 0.0K
15:21 24.66 24.85 24.66 24.85 0.0K
15:22 24.81 24.99 24.81 24.99 0.0K
15:23 25.03 25.03 24.94 24.94 0.0K
15:24 24.93 24.93 24.89 24.92 0.0K
15:25 24.95 24.97 24.94 24.94 0.0K
15:26 25.00 25.01 24.98 24.98 0.0K
15:27 25.00 25.00 24.98 24.99 0.0K
15:28 25.00 25.00 24.95 24.97 0.0K
15:29 24.96 25.05 24.96 25.04 0.0K
15:30 25.04 25.04 24.97 24.98 0.0K
15:31 24.98 24.98 24.93 24.98 0.0K
15:32 25.02 25.10 25.01 25.08 0.0K
15:33 25.06 25.12 25.04 25.12 0.0K
15:34 25.08 25.18 25.08 25.18 0.0K
15:35 25.16 25.28 25.16 25.28 0.0K
15:36 25.35 25.42 25.35 25.42 0.0K
15:37 25.39 25.39 25.27 25.27 0.0K
15:38 25.31 25.31 25.25 25.26 0.0K
15:39 25.29 25.34 25.29 25.34 0.0K
15:40 25.34 25.36 25.32 25.36 0.0K
15:41 25.35 25.42 25.35 25.42 0.0K
15:42 25.41 25.45 25.41 25.45 0.0K
15:43 25.43 25.43 25.35 25.36 0.0K
15:44 25.37 25.37 25.28 25.28 0.0K
15:45 25.29 25.33 25.22 25.22 0.0K
15:46 25.23 25.33 25.23 25.33 0.0K
15:47 25.32 25.37 25.31 25.37 0.0K
15:48 25.34 25.34 25.21 25.21 0.0K
15:49 25.15 25.15 24.96 24.96 0.0K
15:50 24.93 25.13 24.93 25.13 0.0K
15:51 25.20 25.20 25.14 25.14 0.0K
15:52 25.10 25.19 25.10 25.18 0.0K
15:53 25.23 25.23 25.15 25.15 0.0K
15:54 25.14 25.27 25.14 25.16 0.0K
15:55 25.15 25.15 25.04 25.08 0.0K
15:56 25.04 25.11 25.04 25.11 0.0K
15:57 25.05 25.06 25.02 25.02 0.0K
15:58 24.99 24.99 24.94 24.96 0.0K
15:59 24.98 24.99 24.97 24.99 0.0K
16:00 25.07 25.16 25.07 25.16 0.0K
16:01 25.13 25.15 25.11 25.14 0.0K
16:02 25.11 25.14 25.11 25.14 0.0K
16:03 25.17 25.19 25.17 25.17 0.0K
16:04 25.16 25.17 25.14 25.17 0.0K
16:05 25.14 25.16 25.12 25.16 0.0K
16:06 25.20 25.23 25.20 25.23 0.0K
16:07 25.23 25.23 25.19 25.19 0.0K
16:08 25.20 25.21 25.19 25.20 0.0K
16:09 25.20 25.23 25.20 25.20 0.0K
16:10 25.22 25.22 25.21 25.22 0.0K
16:11 25.21 25.21 25.21 25.21 0.0K
16:12 25.22 25.22 25.21 25.21 0.0K
16:13 25.22 25.23 25.20 25.23 0.0K
16:14 25.24 25.28 25.17 25.28 0.0K
16:15 25.29 25.29 25.29 25.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available