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
2025-09-26 13.67 14.21 11.61 11.66 0.0M
2025-09-25 14.84 15.71 13.86 14.22 0.0M
2025-09-24 13.42 15.25 12.95 13.12 0.0M
2025-09-23 12.79 15.62 12.62 13.47 0.0M
2025-09-22 13.08 13.28 12.32 13.24 0.0M
2025-09-20 12.64 12.64 12.35 12.48 0.0M
2025-09-19 12.64 13.02 11.38 11.40 0.0M
2025-09-18 20.29 23.17 16.82 17.80 0.0M
2025-09-17 16.89 18.75 16.72 18.71 0.0M
2025-09-16 13.74 17.09 13.74 16.07 0.0M
2025-09-13 12.78 12.91 12.08 12.65 0.0M
2025-09-12 13.24 13.88 12.64 12.84 0.0M
2025-09-11 13.70 15.52 13.14 14.72 0.0M
2025-09-10 14.53 14.97 13.22 13.27 0.0M
2025-09-09 14.15 14.15 13.01 13.05 0.0M
2025-09-07 12.28 11.93 11.93 11.93 0.0M
2025-09-06 12.28 15.45 11.76 11.93 0.0M
2025-09-05 14.12 14.24 12.99 13.02 0.0M
2025-09-04 17.99 17.99 15.46 15.60 0.0M
2025-09-03 21.13 21.51 17.05 17.12 0.0M
2025-08-30 11.10 13.65 10.92 11.98 0.0M
2025-08-29 11.45 12.13 10.87 11.32 0.0M
2025-08-28 15.78 16.85 15.37 16.24 0.0M
2025-08-27 15.36 15.44 13.96 13.96 0.0M
2025-08-26 14.28 14.44 12.74 13.62 0.0M
2025-08-23 16.52 16.52 11.44 11.44 0.0M
2025-08-22 16.08 17.64 15.77 16.47 0.0M
2025-08-21 16.59 19.48 16.16 16.44 0.0M
2025-08-20 13.78 16.36 13.45 15.24 0.0M
2025-08-19 14.44 14.65 13.21 13.22 0.0M
2025-08-16 12.27 12.86 12.05 12.58 0.0M
2025-08-15 13.33 13.65 12.43 12.67 0.0M
2025-08-14 12.45 13.53 11.90 12.75 0.0M
2025-08-13 13.80 15.28 12.26 12.36 0.0M
2025-08-12 15.43 16.53 14.61 16.45 0.0M
2025-08-09 13.49 13.85 12.08 12.12 0.0M
2025-08-08 14.46 16.32 14.26 14.40 0.0M
2025-08-07 17.27 17.40 13.89 14.41 0.0M
2025-08-06 16.53 18.55 15.52 16.21 0.0M
2025-08-05 18.03 18.03 15.70 15.76 0.0M
2025-08-02 17.83 23.18 17.75 19.23 0.0M
2025-08-01 13.07 16.37 12.83 14.99 0.0M
2025-07-31 19.04 21.61 16.86 17.38 0.0M
2025-07-30 14.96 17.89 14.87 17.70 0.0M
2025-07-29 15.35 15.75 14.76 14.81 0.0M
2025-07-26 13.78 13.79 12.74 12.75 0.0M
2025-07-25 13.62 14.30 13.62 14.11 0.0M
2025-07-24 13.25 13.48 11.62 12.06 0.0M
2025-07-23 13.05 14.68 12.17 12.28 0.0M
2025-07-22 12.40 12.64 11.93 12.26 0.0M
2025-07-19 12.03 12.03 10.73 10.73 0.0M
2025-07-18 13.67 13.67 12.25 12.32 0.0M
2025-07-17 14.07 21.72 12.91 13.25 0.0M
2025-07-16 12.90 14.76 12.86 14.63 0.0M
2025-07-15 14.89 14.97 13.37 14.07 0.0M
2025-07-12 13.31 13.80 11.77 12.39 0.0M
2025-07-11 12.51 12.89 11.98 12.06 0.0M
2025-07-10 13.04 14.27 11.69 12.05 0.0M
2025-07-09 14.60 14.89 13.56 13.74 0.0M
2025-07-08 15.82 17.45 15.67 15.90 0.0M
2025-07-04 12.43 13.18 12.30 12.45 0.0M
2025-07-03 14.61 14.73 12.91 13.06 0.0M
2025-07-02 15.16 15.26 13.13 13.52 0.0M
2025-07-01 14.71 15.27 13.26 13.38 0.0M
2025-06-28 12.27 13.64 11.62 11.70 0.0M
2025-06-27 13.59 13.65 12.50 12.74 0.0M
2025-06-26 15.05 15.20 13.00 13.46 0.0M
2025-06-25 16.42 16.46 15.34 15.54 0.0M
2025-06-24 20.36 22.56 17.69 17.69 0.0M
2025-06-21 17.15 20.01 17.09 17.66 0.0M
2025-06-19 22.89 23.46 17.26 17.27 0.0M
2025-06-18 19.63 25.11 18.42 24.02 0.0M
2025-06-17 17.19 18.27 16.32 17.11 0.0M
2025-06-14 18.48 20.68 16.48 18.36 0.0M
2025-06-13 16.23 16.83 15.30 15.64 0.0M
2025-06-12 16.37 19.48 15.00 16.46 0.0M
2025-06-11 16.69 17.48 16.19 16.90 0.0M
2025-06-10 16.88 17.14 15.44 15.90 0.0M
2025-06-07 14.82 15.04 13.57 13.74 0.0M
2025-06-06 16.04 17.68 15.37 17.31 0.0M
2025-06-05 19.46 20.05 18.36 18.48 0.0M
2025-06-04 19.19 19.55 17.50 17.67 0.0M
2025-06-03 19.64 20.44 18.09 18.18 0.0M
2025-05-31 18.17 19.36 15.96 16.22 0.0M
2025-05-30 18.43 20.08 17.28 17.67 0.0M
2025-05-29 21.25 23.29 20.78 21.85 0.0M
2025-05-28 22.13 23.02 19.04 19.23 0.0M
2025-05-24 24.80 24.80 19.04 19.82 0.0M
2025-05-23 19.92 20.57 17.60 18.07 0.0M
2025-05-22 19.51 22.94 17.41 21.18 0.0M
2025-05-21 17.53 18.18 16.33 16.94 0.0M
2025-05-20 19.29 19.29 16.77 17.09 0.0M
2025-05-17 15.14 15.44 13.46 13.61 0.0M
2025-05-16 17.66 17.81 15.49 15.59 0.0M
2025-05-15 19.15 20.00 16.98 17.21 0.0M
2025-05-14 17.82 18.57 17.60 18.19 0.0M
2025-05-13 20.22 21.10 18.28 19.04 0.0M
2025-05-10 21.41 21.96 20.38 20.67 0.0M
2025-05-09 22.66 23.42 20.93 21.48 0.0M
2025-05-08 29.62 30.69 23.43 23.59 0.0M
2025-05-07 26.17 26.74 25.10 25.74 0.0M
2025-05-06 25.56 25.58 22.37 23.16 0.0M
2025-05-03 22.25 22.82 20.07 20.68 0.0M
2025-05-02 24.54 25.96 23.02 24.81 0.0M
2025-05-01 34.65 36.72 29.69 29.71 0.0M
2025-04-30 30.99 30.99 27.49 27.88 0.0M
2025-04-29 29.03 30.36 27.52 28.11 0.0M
2025-04-26 29.16 29.37 24.18 24.18 0.0M
2025-04-25 29.84 30.58 28.20 28.36 0.0M
2025-04-24 34.52 39.71 33.66 34.64 0.0M
2025-04-23 35.10 38.06 33.21 34.80 0.0M
2025-04-22 35.07 41.18 35.07 37.45 0.0M
2025-04-18 31.05 31.86 26.89 26.93 0.0M
2025-04-17 33.36 37.13 29.61 33.22 0.0M
2025-04-16 34.42 35.89 27.37 28.60 0.0M
2025-04-15 40.91 44.46 33.77 34.68 0.0M
2025-04-12 58.71 61.56 41.32 44.09 0.0M
2025-04-11 45.60 81.42 44.91 52.76 0.0M
2025-04-10 90.62 90.62 42.62 54.24 0.0M
2025-04-09 59.70 91.40 53.85 82.40 0.0M
2025-04-08 83.36 90.92 65.00 72.10 0.0M
2025-04-05 46.81 62.50 45.26 60.11 0.0M
2025-04-04 29.98 34.57 29.66 34.57 0.0M
2025-04-03 35.84 35.84 30.49 30.49 0.0M
2025-04-02 31.44 32.71 29.44 29.71 0.0M
2025-04-01 30.47 31.34 27.78 28.90 0.0M
2025-03-29 21.48 24.87 21.18 23.02 0.0M
2025-03-28 20.88 21.89 19.67 20.24 0.0M
2025-03-27 18.00 23.09 17.07 19.72 0.0M
2025-03-26 17.83 18.16 16.31 16.57 0.0M
2025-03-25 20.07 20.07 16.96 17.09 0.0M
2025-03-22 20.76 21.34 17.03 17.41 0.0M
2025-03-21 21.53 21.60 19.01 19.06 0.0M
2025-03-20 27.01 27.72 20.49 21.11 0.0M
2025-03-19 25.28 27.48 24.75 25.09 0.0M
2025-03-18 25.98 25.98 22.01 22.47 0.0M
2025-03-15 24.85 24.88 21.05 21.64 0.0M
2025-03-14 25.84 27.82 24.80 25.45 0.0M
2025-03-13 33.85 33.85 27.59 28.02 0.0M
2025-03-12 36.75 37.30 32.63 32.88 0.0M
2025-03-11 32.45 37.70 32.21 35.07 0.0M
2025-03-08 26.84 28.63 23.08 23.87 0.0M
2025-03-07 25.35 28.70 25.02 27.10 0.0M
2025-03-06 32.80 34.32 27.17 27.70 0.0M
2025-03-05 30.39 32.83 26.50 28.29 0.0M
2025-03-04 22.11 28.71 21.42 26.07 0.0M
2025-03-01 21.92 22.80 17.54 18.56 0.0M
2025-02-28 17.93 21.29 17.81 20.96 0.0M
2025-02-27 23.51 24.94 20.68 22.84 0.0M
2025-02-26 21.10 24.23 20.43 21.10 0.0M
2025-02-25 18.34 22.90 17.23 19.34 0.0M
2025-02-22 13.27 18.72 13.10 16.80 0.0M
2025-02-21 13.24 15.56 12.84 13.24 0.0M
2025-02-20 13.74 13.88 11.25 11.77 0.0M
2025-02-19 13.83 14.47 11.53 11.81 0.0M
2025-02-15 11.24 11.39 9.83 10.16 0.0M
2025-02-14 13.17 13.61 11.61 11.64 0.0M
2025-02-13 17.71 18.09 14.35 14.88 0.0M
2025-02-12 16.39 16.54 14.88 15.24 0.0M
2025-02-11 16.02 16.46 14.61 14.82 0.0M
2025-02-08 13.17 16.12 12.46 14.60 0.0M
2025-02-07 14.82 15.23 13.76 14.21 0.0M
2025-02-06 19.17 20.09 15.98 16.04 0.0M
2025-02-05 20.78 20.78 18.20 18.62 0.0M
2025-02-04 22.18 23.93 20.54 21.12 0.0M
2025-02-01 14.25 16.50 13.22 15.66 0.0M
2025-01-31 15.45 15.81 14.40 14.89 0.0M
2025-01-30 20.52 24.33 19.03 19.22 0.0M
2025-01-29 20.76 22.14 18.02 18.16 0.0M
2025-01-28 23.45 23.45 19.74 19.97 0.0M
2025-01-25 13.04 13.10 12.00 12.31 0.0M
2025-01-24 13.69 13.70 12.98 13.12 0.0M
2025-01-23 13.58 13.58 12.26 12.26 0.0M
2025-01-22 16.81 16.92 12.83 13.28 0.0M
2025-01-18 13.99 14.20 12.89 13.10 0.0M
2025-01-17 13.98 14.44 13.22 14.44 0.0M
2025-01-16 18.71 18.92 14.96 15.52 0.0M
2025-01-15 21.97 22.98 20.81 21.83 0.0M
2025-01-14 23.34 23.39 20.17 20.82 0.0M
2025-01-11 18.17 19.84 16.70 17.64 0.0M
2025-01-09 20.45 20.50 15.08 15.64 0.0M
2025-01-08 14.69 18.55 14.66 16.30 0.0M
2025-01-07 15.49 15.49 13.70 14.18 0.0M
2025-01-04 15.77 16.12 12.56 12.71 0.0M
2025-01-03 15.49 17.82 15.25 16.06 0.0M
2025-01-01 16.71 16.97 14.50 14.74 0.0M