SPX Near Term VXST

VSTN
🏛️ usa →
11.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-31 20.69 21.10 19.53 19.94 0.0M
2022-12-30 20.84 21.10 19.61 19.84 0.0M
2022-12-29 22.62 23.80 19.68 22.59 0.0M
2022-12-28 23.56 24.47 20.25 20.28 0.0M
2022-12-24 19.60 21.40 16.53 16.63 0.0M
2022-12-23 18.19 24.78 18.04 19.68 0.0M
2022-12-22 23.01 23.07 19.94 20.28 0.0M
2022-12-21 24.65 24.96 22.41 22.61 0.0M
2022-12-20 23.97 24.14 21.15 22.69 0.0M
2022-12-17 22.95 23.01 19.91 20.61 0.0M
2022-12-16 20.74 23.66 20.48 22.02 0.0M
2022-12-15 36.55 40.25 24.70 25.34 0.0M
2022-12-14 30.19 36.76 29.71 33.09 0.0M
2022-12-13 36.41 40.74 36.32 40.69 0.0M
2022-12-10 29.15 29.48 27.77 28.86 0.0M
2022-12-09 28.81 29.50 27.32 27.94 0.0M
2022-12-08 26.28 27.05 22.83 23.35 0.0M
2022-12-07 20.18 24.52 20.09 22.87 0.0M
2022-12-06 18.95 21.05 18.10 19.58 0.0M
2022-12-03 17.78 17.78 14.53 14.81 0.0M
2022-12-02 19.16 19.61 17.10 17.10 0.0M
2022-12-01 30.02 32.96 24.31 24.94 0.0M
2022-11-30 24.96 26.55 24.74 25.65 0.0M
2022-11-29 22.91 23.46 22.16 22.99 0.0M
2022-11-26 18.70 18.85 16.95 17.00 0.0M
2022-11-24 16.19 16.42 10.03 10.25 0.0M
2022-11-23 16.34 16.48 14.55 14.62 0.0M
2022-11-22 19.40 19.40 15.59 15.78 0.0M
2022-11-19 18.16 18.97 16.54 16.57 0.0M
2022-11-18 20.70 20.78 18.97 19.17 0.0M
2022-11-17 26.89 27.36 22.55 22.99 0.0M
2022-11-16 25.04 32.94 24.32 26.23 0.0M
2022-11-15 26.02 26.04 23.04 23.99 0.0M
2022-11-12 24.57 24.71 21.50 22.01 0.0M
2022-11-11 23.99 25.60 23.48 25.11 0.0M
2022-11-10 41.01 41.70 38.81 40.23 0.0M
2022-11-09 34.50 38.36 33.56 37.03 0.0M
2022-11-08 35.26 35.82 32.16 32.27 0.0M
2022-11-05 28.61 29.08 27.24 27.95 0.0M
2022-11-04 31.03 31.17 28.57 28.87 0.0M
2022-11-03 40.93 43.55 31.99 31.99 0.0M
2022-11-02 35.19 36.57 34.10 35.17 0.0M
2022-11-01 34.88 35.19 31.65 31.90 0.0M
2022-10-29 29.58 29.77 27.49 27.51 0.0M
2022-10-28 30.43 30.93 29.35 29.70 0.0M
2022-10-27 32.68 32.85 27.70 28.21 0.0M
2022-10-26 33.50 33.77 29.78 30.03 0.0M
2022-10-25 34.13 34.74 31.09 31.47 0.0M
2022-10-22 28.23 28.50 26.89 27.47 0.0M
2022-10-21 29.00 29.16 27.28 27.28 0.0M
2022-10-20 34.51 34.87 28.94 28.97 0.0M
2022-10-19 33.38 34.92 30.42 30.48 0.0M
2022-10-18 33.60 34.33 30.97 32.09 0.0M
2022-10-15 31.62 33.26 29.13 29.43 0.0M
2022-10-14 32.98 34.70 30.63 31.72 0.0M
2022-10-13 47.74 48.92 46.22 47.38 0.0M
2022-10-12 40.40 43.32 39.70 42.11 0.0M
2022-10-11 37.75 38.46 35.54 35.98 0.0M
2022-10-08 31.07 32.51 30.86 30.89 0.0M
2022-10-07 29.91 32.24 29.69 31.69 0.0M
2022-10-06 34.50 34.97 30.24 30.60 0.0M
2022-10-05 31.64 32.44 30.44 31.66 0.0M
2022-10-04 34.55 35.13 30.67 31.31 0.0M
2022-10-01 32.35 32.92 28.50 30.59 0.0M
2022-09-30 33.22 35.44 32.38 32.66 0.0M
2022-09-29 42.28 43.96 34.84 35.66 0.0M
2022-09-28 37.80 42.28 36.14 36.56 0.0M
2022-09-27 38.54 38.81 34.76 37.52 0.0M
2022-09-24 30.16 34.27 29.35 30.47 0.0M
2022-09-23 29.86 30.56 27.02 27.78 0.0M
2022-09-22 42.25 46.00 35.52 36.16 0.0M
2022-09-21 36.07 39.41 35.82 37.68 0.0M
2022-09-20 34.88 34.88 31.51 31.97 0.0M
2022-09-17 29.84 31.16 27.21 27.45 0.0M
2022-09-16 28.15 28.56 26.57 27.32 0.0M
2022-09-15 31.78 33.66 26.87 26.89 0.0M
2022-09-14 26.40 35.74 25.76 31.35 0.0M
2022-09-13 25.09 27.38 25.06 27.26 0.0M
2022-09-10 21.93 22.70 20.69 20.88 0.0M
2022-09-09 26.20 29.10 22.31 22.43 0.0M
2022-09-08 30.18 30.64 25.35 25.52 0.0M
2022-09-07 28.43 32.78 27.38 27.90 0.0M
2022-09-03 20.95 23.73 19.34 21.81 0.0M
2022-09-02 24.71 25.62 22.80 23.44 0.0M
2022-09-01 28.92 29.49 26.62 27.57 0.0M
2022-08-31 27.41 30.43 26.51 26.54 0.0M
2022-08-30 29.68 29.68 25.81 26.40 0.0M
2022-08-27 20.98 24.91 20.17 24.00 0.0M
2022-08-26 21.74 22.02 20.23 20.56 0.0M
2022-08-25 27.19 27.39 24.10 24.85 0.0M
2022-08-24 25.25 25.57 24.24 25.40 0.0M
2022-08-23 23.72 25.45 23.30 23.82 0.0M
2022-08-20 18.32 19.04 17.39 17.58 0.0M
2022-08-19 18.99 19.29 17.33 17.42 0.0M
2022-08-18 20.03 20.23 17.58 17.83 0.0M
2022-08-17 18.09 18.97 16.66 17.53 0.0M
2022-08-16 19.56 19.56 17.23 17.34 0.0M
2022-08-13 16.93 19.27 15.29 15.46 0.0M
2022-08-12 17.85 18.44 17.31 17.41 0.0M
2022-08-11 22.62 23.38 18.85 19.32 0.0M
2022-08-10 24.83 25.44 23.70 24.30 0.0M
2022-08-09 23.42 24.22 21.63 21.73 0.0M
2022-08-06 21.12 21.12 18.41 19.19 0.0M
2022-08-05 21.51 21.84 19.66 19.66 0.0M
2022-08-04 24.65 24.97 21.14 22.60 0.0M
2022-08-03 26.58 27.37 22.78 24.42 0.0M
2022-08-02 23.15 24.00 22.30 22.52 0.0M
2022-07-30 19.92 20.08 17.76 17.76 0.0M
2022-07-29 21.26 22.53 20.32 20.65 0.0M
2022-07-28 33.17 34.20 26.85 27.47 0.0M
2022-07-27 29.70 31.42 29.50 30.49 0.0M
2022-07-26 28.19 28.85 25.81 26.18 0.0M
2022-07-23 23.48 24.23 22.10 22.22 0.0M
2022-07-22 25.89 26.58 23.26 23.65 0.0M
2022-07-21 28.24 28.24 23.56 24.78 0.0M
2022-07-20 25.06 26.60 24.63 25.13 0.0M
2022-07-19 25.21 25.50 23.20 24.17 0.0M
2022-07-16 23.43 23.95 20.44 20.60 0.0M
2022-07-15 27.39 28.13 24.49 24.69 0.0M
2022-07-14 33.67 34.28 26.54 27.68 0.0M
2022-07-13 28.52 32.01 27.91 31.33 0.0M
2022-07-12 27.74 28.67 25.46 25.50 0.0M
2022-07-09 24.83 24.85 21.11 21.19 0.0M
2022-07-08 25.72 25.92 24.12 24.66 0.0M
2022-07-07 32.02 32.26 28.05 28.14 0.0M
2022-07-06 33.17 33.70 28.59 28.91 0.0M
2022-07-02 25.78 26.23 21.93 22.28 0.0M
2022-07-01 28.16 28.95 26.14 26.53 0.0M
2022-06-30 34.18 35.27 31.46 32.05 0.0M
2022-06-29 29.94 31.62 28.48 30.76 0.0M
2022-06-28 31.88 32.66 28.05 28.05 0.0M
2022-06-25 28.53 28.53 25.14 26.30 0.0M
2022-06-24 29.19 29.52 28.13 28.42 0.0M
2022-06-23 35.14 35.64 30.37 30.68 0.0M
2022-06-22 36.24 36.24 30.92 31.75 0.0M
2022-06-18 35.77 41.44 29.31 29.76 0.0M
2022-06-17 34.47 38.94 33.62 36.99 0.0M
2022-06-16 52.23 59.22 36.81 40.98 0.0M
2022-06-15 47.37 48.66 44.60 46.18 0.0M
2022-06-14 45.36 50.35 42.61 46.40 0.0M
2022-06-11 29.99 33.50 28.23 29.58 0.0M
2022-06-10 25.70 28.28 24.39 28.08 0.0M
2022-06-09 29.17 29.51 26.23 26.31 0.0M
2022-06-08 29.58 30.03 25.04 25.25 0.0M
2022-06-07 27.07 28.57 25.92 26.10 0.0M
2022-06-04 25.25 25.34 22.27 22.28 0.0M
2022-06-03 26.34 26.84 22.99 23.32 0.0M
2022-06-02 28.96 31.98 27.06 27.76 0.0M
2022-06-01 32.06 33.30 27.01 27.21 0.0M
2022-05-28 24.28 24.30 21.60 22.28 0.0M
2022-05-27 27.54 27.66 24.99 25.40 0.0M
2022-05-26 37.62 37.98 31.27 31.84 0.0M
2022-05-25 35.30 37.75 32.86 33.03 0.0M
2022-05-24 35.19 37.02 31.81 32.11 0.0M
2022-05-21 30.95 36.99 29.41 29.41 0.0M
2022-05-20 33.96 35.90 30.55 31.06 0.0M
2022-05-19 32.26 36.14 31.69 33.68 0.0M
2022-05-18 30.52 31.23 27.17 28.27 0.0M
2022-05-17 34.76 35.57 29.29 29.70 0.0M
2022-05-14 31.83 32.11 28.79 29.25 0.0M
2022-05-13 37.16 38.06 33.37 33.40 0.0M
2022-05-12 44.91 44.91 38.92 40.27 0.0M
2022-04-02 17.55 17.58 14.57 14.92 0.0M
2022-04-01 18.20 19.56 17.33 18.18 0.0M
2022-03-31 20.29 20.95 17.81 17.88 0.0M
2022-03-30 18.52 20.36 17.98 18.04 0.0M
2022-03-29 21.86 22.53 17.47 17.65 0.0M
2022-03-26 20.83 22.16 17.67 17.68 0.0M
2022-03-25 23.34 23.99 20.18 20.28 0.0M
2022-03-24 24.88 25.03 21.89 22.65 0.0M
2022-03-23 22.26 23.66 21.50 21.87 0.0M
2022-03-22 24.76 26.14 21.96 22.09 0.0M
2022-03-19 25.92 25.96 21.20 21.45 0.0M
2022-03-18 26.83 26.90 24.28 24.79 0.0M
2022-03-17 33.97 35.30 27.41 28.59 0.0M
2022-03-16 39.42 40.03 33.33 33.35 0.0M
2022-03-15 36.30 40.11 35.02 38.23 0.0M
2022-03-12 29.51 31.06 28.36 30.62 0.0M
2022-03-11 33.95 34.00 29.93 30.03 0.0M
2022-03-10 38.54 39.49 34.54 35.63 0.0M
2022-03-09 40.63 42.55 35.63 37.76 0.0M
2022-03-08 36.20 40.19 35.62 40.17 0.0M
2022-03-05 34.69 36.61 29.21 30.51 0.0M
2022-03-04 29.01 32.99 29.00 29.93 0.0M
2022-03-03 37.24 38.13 30.49 32.12 0.0M
2022-03-02 37.06 41.58 35.09 36.25 0.0M
2022-03-01 38.67 39.81 31.75 34.67 0.0M
2022-02-26 29.21 29.92 25.28 25.99 0.0M
2022-02-25 40.14 40.22 28.71 30.13 0.0M
2022-02-24 31.29 34.36 29.90 32.90 0.0M
2022-02-23 32.56 36.63 29.99 30.26 0.0M
2022-02-19 27.24 29.50 24.86 25.34 0.0M
2022-02-18 24.69 28.60 24.46 27.67 0.0M
2022-02-17 28.48 30.32 21.38 21.78 0.0M
2022-02-16 29.07 29.07 25.39 26.00 0.0M
2022-02-15 33.15 38.46 28.89 28.96 0.0M
2022-02-12 24.01 36.49 22.64 26.85 0.0M
2022-02-11 21.21 25.19 19.07 23.93 0.0M
2022-02-10 22.77 23.38 21.60 22.05 0.0M
2022-02-09 24.09 25.22 21.08 21.33 0.0M
2022-02-08 25.28 25.60 21.70 22.47 0.0M
2022-02-05 25.79 26.69 20.27 21.64 0.0M
2022-02-04 24.22 26.75 21.45 24.12 0.0M
2022-02-03 24.33 25.99 21.67 24.64 0.0M
2022-02-02 26.16 29.02 21.61 21.61 0.0M
2022-02-01 32.75 33.35 25.88 26.59 0.0M
2022-01-29 32.86 35.25 27.09 28.07 0.0M
2022-01-28 33.12 38.17 32.75 33.33 0.0M
2022-01-27 43.73 49.93 40.57 44.46 0.0M
2022-01-26 47.84 54.19 40.34 41.78 0.0M
2022-01-25 44.05 57.17 40.61 41.32 0.0M
2022-01-22 28.56 33.51 27.38 31.18 0.0M
2022-01-21 23.10 26.79 21.10 26.77 0.0M
2022-01-20 25.59 25.88 22.63 23.91 0.0M
2022-01-19 24.13 26.58 23.50 24.89 0.0M
2022-01-15 20.03 20.27 15.35 16.02 0.0M
2022-01-14 14.75 19.08 14.37 18.23 0.0M
2022-01-13 18.74 21.04 16.40 16.60 0.0M
2022-01-12 21.79 23.84 17.62 17.85 0.0M
2022-01-11 21.15 26.26 18.95 19.32 0.0M
2022-01-08 17.42 19.16 14.78 14.78 0.0M
2022-01-07 19.32 20.69 16.73 16.87 0.0M
2022-01-06 14.40 19.93 13.08 18.65 0.0M
2022-01-05 13.68 14.81 12.38 12.77 0.0M
2022-01-04 15.06 15.77 11.87 12.02 0.0M
2022-01-01 13.36 13.66 11.81 11.85 0.0M