VIRT - Virtu Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201826.50026.59526.07526.30026.300145,203
Jul 17, 201826.10026.60026.05026.50026.500741,400
Jul 16, 201825.75026.10025.30126.00026.000601,300
Jul 13, 201826.20026.25025.80025.80025.800531,100
Jul 12, 201826.65026.65025.95026.10026.100754,500
Jul 11, 201826.05027.25026.05026.75026.750787,500
Jul 10, 201826.50026.60026.00026.37526.375762,200
Jul 09, 201826.65027.00026.20026.35026.3501,013,300
Jul 06, 201826.30026.70026.15026.60026.600541,400
Jul 05, 201826.65026.75026.05026.25026.2501,346,700
Jul 03, 201826.35026.75025.85026.65026.650733,600
Jul 02, 201826.20026.85025.60026.50026.5001,258,100
Jun 29, 201827.25027.25026.25026.55026.5501,170,800
Jun 28, 201827.15027.57526.45026.55026.5501,604,100
Jun 27, 201828.65028.65026.90027.10027.1002,041,900
Jun 26, 201829.60029.85028.35028.70028.7001,953,900
Jun 25, 201830.00030.10029.20029.85029.8501,064,800
Jun 22, 201829.70030.05029.52529.80029.8004,866,900
Jun 21, 201829.65029.85029.22029.75029.750992,100
Jun 20, 201829.85029.85029.35029.65029.650542,900
Jun 19, 201829.80030.15029.60029.70029.700675,700
Jun 18, 201830.20030.45029.80030.10030.100778,900
Jun 15, 201830.05030.30028.70030.15030.1501,424,800
Jun 14, 201830.15030.65029.85030.30030.300929,400
Jun 13, 201830.15030.50029.90030.00030.000933,800
Jun 12, 201830.20030.25029.50030.15030.1501,163,500
Jun 11, 201830.90030.95029.85030.10030.1001,000,700
Jun 08, 201831.05031.20030.37531.00031.0001,435,900
Jun 07, 201830.65031.15030.50031.00031.0001,106,300
Jun 06, 201830.75031.10030.45030.65030.6501,309,500
Jun 05, 201830.75031.13930.20030.65030.650790,500
Jun 04, 201831.00031.15030.10030.85030.8501,340,000
Jun 01, 201831.15031.20030.55030.85030.850591,700
May 31, 201831.00031.35030.80031.05031.0501,352,600
May 31, 20180.24 Dividend
May 30, 201831.55031.65030.65031.40031.1601,596,500
May 29, 201830.45031.47530.35031.10030.8622,082,900
May 25, 201829.70030.27529.60029.95029.7212,284,800
May 24, 201829.20030.15029.10829.70029.4731,096,200
May 23, 201829.50029.75029.00029.20028.9771,898,000
May 22, 201829.80030.00029.05029.10028.8781,301,000
May 21, 201830.00030.40029.75029.80029.5721,205,200
May 18, 201830.35030.45029.55029.75029.5231,171,400
May 17, 201830.30030.75030.15030.25030.019849,400
May 16, 201830.45030.90030.10030.30030.0681,713,600
May 15, 201829.75030.75029.75030.65030.4162,937,100
May 14, 201829.60030.50029.20029.80029.5723,022,800
May 11, 201828.75029.50028.35029.20028.97712,326,200
May 10, 201831.45031.45029.30029.55029.3243,067,400
May 09, 201831.70032.00030.00031.45031.2101,956,800
May 08, 201834.15034.30033.10033.35033.095636,200
May 07, 201834.75034.99933.05034.15033.889929,400
May 04, 201835.40035.84432.35034.05033.7901,738,200
May 03, 201836.20036.50035.50035.95035.675896,300
May 02, 201835.95036.55035.67536.25035.973468,000
May 01, 201835.80036.20035.65036.05035.774349,000
Apr 30, 201835.90036.55035.70036.00035.725358,800
Apr 27, 201835.70035.75034.90035.70035.427431,000
Apr 26, 201835.30035.75034.87335.60035.328423,400
Apr 25, 201835.10035.70034.20035.20034.931694,200
Apr 24, 201835.65036.10034.15035.15034.8811,197,400
Apr 23, 201837.65037.70036.67536.70036.419450,900
Apr 20, 201836.90037.70036.85037.40037.114376,700
Apr 19, 201836.20037.55036.20037.05036.767422,000
Apr 18, 201837.05037.45036.30036.40036.122548,800
Apr 17, 201836.65037.85036.20036.75036.469759,500
Apr 16, 201835.75036.75035.70036.30036.023317,500
Apr 13, 201836.05036.45035.45035.60035.328387,400
Apr 12, 201835.70036.25035.60036.00035.725480,500
Apr 11, 201835.75036.00035.40035.45035.179356,300
Apr 10, 201836.30036.64035.52535.70035.427594,800
Apr 09, 201836.20036.84235.80036.05035.774544,400
Apr 06, 201836.15036.60035.25035.70035.427626,700
Apr 05, 201834.80036.35034.60036.15035.8741,121,800
Apr 04, 201833.30034.82533.00834.15033.889920,900
Apr 03, 201833.55033.75032.95033.50033.244476,400
Apr 02, 201833.20034.05032.80033.55033.294547,100
Mar 29, 201832.70033.30032.60033.00032.748726,900
Mar 28, 201834.00034.20032.50032.52532.2761,123,500
Mar 27, 201833.05035.20033.00033.70033.4421,428,400
Mar 26, 201832.65033.00032.50232.80032.549320,900
Mar 23, 201832.50032.95032.35032.35032.103391,200
Mar 22, 201832.65033.20032.37532.40032.152490,900
Mar 21, 201833.65033.65032.70032.75032.500350,000
Mar 20, 201832.90033.70032.70033.55033.294556,700
Mar 19, 201832.45033.30032.15032.90032.649549,600
Mar 16, 201833.00033.25032.45032.45032.202998,800
Mar 15, 201833.60033.65032.70033.00032.748432,700
Mar 14, 201833.20033.85032.95033.45033.194472,100
Mar 13, 201833.25033.80032.75032.95032.698599,300
Mar 12, 201833.25033.35032.75032.85032.599557,800
Mar 09, 201833.05033.95032.80033.20032.946571,900
Mar 08, 201832.50033.20032.30032.90032.649586,100
Mar 07, 201832.00032.85031.70032.55032.301406,000
Mar 06, 201832.00032.40031.25031.85031.607781,400
Mar 05, 201830.00032.10029.90032.05031.8051,043,000
Mar 02, 201829.40030.80029.14330.10029.870879,000
Mar 01, 201829.75029.80028.80029.40029.175646,200
Feb 28, 201829.45029.70029.10129.70029.473676,500
Feb 28, 20180.24 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...