Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
22.25-0.04 (-0.18%)
At close: 01:00PM EST
22.26 +0.01 (+0.04%)
After hours: 03:07PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202222.2022.5322.1222.2522.25396,900
Nov 23, 202222.5422.6222.2622.2922.29734,600
Nov 22, 202222.4423.0022.4422.5322.531,092,700
Nov 21, 202221.7622.5721.7622.3922.391,373,800
Nov 18, 202221.6321.8721.5121.8621.861,120,900
Nov 17, 202221.3821.5821.2021.5221.52905,300
Nov 16, 202222.1922.2621.6021.6321.63761,600
Nov 15, 202222.6222.7622.1922.3322.33709,900
Nov 14, 202222.7722.9022.1322.3922.39767,500
Nov 11, 202223.2423.3822.7922.8722.871,340,400
Nov 10, 202222.6723.2022.5523.1123.111,342,000
Nov 09, 202222.7922.9721.9522.0022.00917,800
Nov 08, 202222.6922.9322.4322.8122.811,131,800
Nov 07, 202222.5322.8322.3122.7922.79650,200
Nov 04, 202222.7623.0322.1322.3622.361,021,100
Nov 03, 202222.1723.0322.0122.5022.50866,800
Nov 02, 202222.4722.7722.1222.1722.17982,200
Nov 01, 202222.6222.7022.4022.5722.57434,800
Oct 31, 202222.4922.6922.3622.3822.38577,900
Oct 28, 202222.3222.7322.0822.5822.58596,200
Oct 27, 202222.1422.7422.1422.3222.32521,500
Oct 26, 202222.5322.6622.0322.0922.09581,200
Oct 25, 202221.7022.6721.6122.5222.521,074,800
Oct 24, 202222.0022.1321.6521.7121.71660,500
Oct 21, 202221.0721.9721.0021.9621.96882,400
Oct 20, 202221.1621.2820.4221.0721.071,430,000
Oct 19, 202221.5621.7521.1421.2321.23503,300
Oct 18, 202221.7422.4021.6021.7221.72802,900
Oct 17, 202221.7521.9821.2621.3421.34754,900
Oct 14, 202221.9322.2621.4621.4821.48815,700
Oct 13, 202221.2921.7820.9521.6521.65794,100
Oct 12, 202221.5322.0421.4421.5921.59958,000
Oct 11, 202221.6521.8321.2421.3121.31852,400
Oct 10, 202221.7522.0221.6521.8021.80852,800
Oct 07, 202221.9922.0021.6121.7621.76585,700
Oct 06, 202222.1522.3221.9722.0322.03522,400
Oct 05, 202222.0822.3621.7822.2322.23903,700
Oct 04, 202221.6422.2221.5022.1922.19837,900
Oct 03, 202220.9221.5820.6521.3521.351,031,400
Sep 30, 202220.8121.0820.4320.7720.771,216,600
Sep 29, 202221.5121.5320.5920.9320.931,727,900
Sep 28, 202221.8622.0521.4421.6621.661,149,800
Sep 27, 202222.4622.5321.5321.9321.931,193,800
Sep 26, 202222.4922.8622.2622.2922.291,514,800
Sep 23, 202223.0823.2122.1822.7122.711,747,300
Sep 22, 202222.9723.7422.2523.2423.244,029,400
Sep 21, 202221.7822.0021.4121.4121.41668,900
Sep 20, 202222.0022.1521.3921.6621.66806,600
Sep 19, 202221.7122.1721.7122.0522.05870,800
Sep 16, 202222.2622.4121.9221.9421.941,988,200
Sep 15, 202222.0022.4321.8722.3622.36963,600
Sep 14, 202222.2722.3621.9822.1822.18993,700
Sep 13, 202222.5722.6621.9822.1222.12740,700
Sep 12, 202222.6923.1722.6222.8622.86762,300
Sep 09, 202222.5822.7522.4822.5722.57849,300
Sep 08, 202221.8622.5121.5722.3322.33794,400
Sep 07, 202221.6622.0821.6522.0322.031,039,100
Sep 06, 202222.4722.5021.1521.6221.621,989,500
Sep 02, 202223.3823.5222.5622.5822.58890,300
Sep 01, 202222.8223.3522.6023.2523.251,827,500
Aug 31, 202223.1023.1022.6722.9622.961,482,700
Aug 31, 20220.24 Dividend
Aug 30, 202223.2823.4423.0523.2122.971,279,500
Aug 29, 202223.2023.5123.0323.3923.15913,100
Aug 26, 202223.9924.1023.3123.3823.14717,300
Aug 25, 202224.0624.2523.8223.9923.74843,700
Aug 24, 202223.9824.2523.8224.0123.761,321,600
Aug 23, 202224.3124.4323.9123.9723.72895,300
Aug 22, 202224.6824.7924.3024.3524.101,031,500
Aug 19, 202225.2925.2924.8924.9224.66535,300
Aug 18, 202225.4825.4825.0925.3925.13425,200
Aug 17, 202225.3125.6025.1525.4925.23752,400
Aug 16, 202225.2725.7125.2225.5525.29668,700
Aug 15, 202225.1625.4825.1025.3325.07554,900
Aug 12, 202224.9325.4724.9125.4325.17645,600
Aug 11, 202224.2824.9524.2224.7824.52898,100
Aug 10, 202224.2524.4324.0724.1223.871,253,400
Aug 09, 202224.4124.6924.0824.1423.89650,200
Aug 08, 202224.1424.8624.1424.4824.23839,800
Aug 05, 202224.4424.5424.1124.1623.91833,500
Aug 04, 202223.7324.8823.7324.5624.311,257,600
Aug 03, 202223.4523.5223.1723.5123.27739,300
Aug 02, 202223.3223.4923.0523.2623.02653,100
Aug 01, 202223.2523.4223.0223.1522.91806,200
Jul 29, 202223.1823.9523.1823.3323.091,349,700
Jul 28, 202222.5023.3022.4323.1622.921,788,300
Jul 27, 202222.2522.9121.9822.8622.621,386,100
Jul 26, 202222.1622.5322.1122.2021.97773,900
Jul 25, 202222.2522.5222.1122.3122.08932,300
Jul 22, 202222.1422.3622.0722.2322.00720,400
Jul 21, 202221.9022.1921.7722.1521.921,047,400
Jul 20, 202221.6721.9321.4621.7921.56908,700
Jul 19, 202221.5021.9121.4021.8421.61963,900
Jul 18, 202221.5521.8521.3521.4321.21746,500
Jul 15, 202221.2521.5121.1521.3621.14913,400
Jul 14, 202221.2521.3020.9021.0420.821,129,500
Jul 13, 202221.6221.9021.5221.5621.34928,200
Jul 12, 202222.0822.2121.5821.7021.481,063,100
Jul 11, 202222.5122.5122.0722.0921.86825,300
Jul 08, 202222.4822.8122.2522.6622.43748,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement