VIRT - Virtu Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201916.7816.8516.3616.3816.38657,368
Dec 10, 201916.5816.8416.4416.8016.80540,000
Dec 09, 201916.6716.7716.2016.5616.56960,700
Dec 06, 201916.8117.0916.5516.6416.64719,400
Dec 05, 201916.5116.8216.4116.8116.81593,400
Dec 04, 201916.7516.9416.5116.5316.53728,300
Dec 03, 201916.4616.7916.3516.7516.751,131,400
Dec 02, 201916.6216.6216.3116.4016.40387,300
Nov 29, 201916.1616.6416.1016.6016.60463,600
Nov 29, 20190.24 Dividend
Nov 27, 201916.6816.7316.2616.3016.06749,900
Nov 26, 201916.7716.9516.6016.6216.38621,800
Nov 25, 201916.6016.8516.5416.8116.56437,200
Nov 22, 201916.7316.7716.5116.6716.42393,600
Nov 21, 201916.7416.9216.5416.7516.50684,100
Nov 20, 201916.6016.8216.4616.6516.40637,600
Nov 19, 201916.5716.7616.2816.6316.39628,800
Nov 18, 201916.6616.7716.4616.5316.29655,000
Nov 15, 201916.4716.7316.3716.6916.44620,100
Nov 14, 201916.2216.5016.1316.4616.22632,900
Nov 13, 201916.1216.3816.0416.2716.03591,900
Nov 12, 201916.3416.4716.0816.2215.98582,000
Nov 11, 201916.1216.5616.0816.3316.09667,500
Nov 08, 201916.2216.4915.9116.2315.99993,300
Nov 07, 201916.3616.5215.9616.0015.76774,300
Nov 06, 201916.3016.4715.8416.3416.101,031,300
Nov 05, 201917.1517.4416.3216.4516.211,136,500
Nov 04, 201916.7317.0316.7116.9316.681,457,200
Nov 01, 201917.1717.1916.6316.7216.47942,100
Oct 31, 201916.7017.1416.6616.9616.71669,800
Oct 30, 201916.7716.9316.5916.7516.501,459,200
Oct 29, 201917.1917.2416.8016.8516.60709,200
Oct 28, 201916.9517.2716.9417.1816.93534,900
Oct 25, 201916.8217.1216.6716.9316.68674,200
Oct 24, 201917.1017.1216.7216.7516.50573,100
Oct 23, 201916.9217.1016.7817.0416.79601,600
Oct 22, 201916.9117.2016.7016.9416.69466,400
Oct 21, 201917.1717.3317.0017.0316.78441,200
Oct 18, 201916.8717.2816.7417.1116.86877,000
Oct 17, 201916.6016.9816.5516.8616.61879,300
Oct 16, 201916.3416.7516.3416.5716.33582,500
Oct 15, 201916.4616.7716.3916.4716.221,157,100
Oct 14, 201916.7016.8016.4216.4516.21631,600
Oct 11, 201916.5516.8216.2616.6916.45883,200
Oct 10, 201916.2216.5916.2016.4516.21983,600
Oct 09, 201916.2216.2816.0616.2215.98770,200
Oct 08, 201916.2816.3215.8716.2115.97805,300
Oct 07, 201916.2316.4516.1216.3416.10956,100
Oct 04, 201915.7916.2915.7216.2115.971,184,200
Oct 03, 201915.7615.9815.3215.7715.541,473,600
Oct 02, 201915.6915.9715.5415.7815.551,461,800
Oct 01, 201916.2816.3815.5215.7015.472,481,300
Sep 30, 201916.6616.6615.7616.3616.122,861,800
Sep 27, 201916.8416.9216.3216.6916.441,557,600
Sep 26, 201917.6517.6516.7216.8316.582,194,600
Sep 25, 201918.0018.0317.3117.6017.341,369,500
Sep 24, 201919.1119.1417.3118.0017.733,050,700
Sep 23, 201919.1619.3519.0919.2518.97869,600
Sep 20, 201919.6919.7819.1219.1918.911,846,000
Sep 19, 201920.1720.1719.6319.6519.36821,900
Sep 18, 201920.2220.4920.0420.1919.89425,200
Sep 17, 201920.7020.7020.0120.2519.95648,900
Sep 16, 201920.0720.9420.0720.7020.40895,900
Sep 13, 201920.6020.6419.7820.1519.85861,600
Sep 12, 201920.3820.6420.2820.4320.13850,500
Sep 11, 201920.0420.4819.9020.4520.151,261,500
Sep 10, 201919.4520.0519.4219.9319.641,108,000
Sep 09, 201919.4319.6819.0219.4819.19617,000
Sep 06, 201919.1019.5619.1019.4219.13728,100
Sep 05, 201919.0019.2818.7919.1418.861,198,800
Sep 04, 201918.5518.8018.3618.5818.311,104,700
Sep 03, 201918.8919.5318.6418.8918.611,584,900
Aug 30, 201918.2418.8818.2418.8018.521,078,200
Aug 30, 20190.24 Dividend
Aug 29, 201918.0118.3817.9918.3417.83863,200
Aug 28, 201917.7718.2017.6417.9917.49920,300
Aug 27, 201917.7117.9417.6117.7617.27688,700
Aug 26, 201918.2618.2917.6618.0017.50569,500
Aug 23, 201918.1718.3218.0318.2417.74913,700
Aug 22, 201918.0418.2518.0018.1717.67492,100
Aug 21, 201918.1718.1717.7717.9817.48853,500
Aug 20, 201918.2618.2617.8518.1417.64703,300
Aug 19, 201918.1218.3617.9318.2917.78651,200
Aug 16, 201918.6918.6917.7918.1417.64852,800
Aug 15, 201918.3519.1818.3518.7018.181,344,000
Aug 14, 201918.0218.4617.6718.2517.751,762,300
Aug 13, 201918.2218.5117.9818.0017.501,123,500
Aug 12, 201918.0218.5417.8818.1317.631,474,200
Aug 09, 201917.8818.6717.8818.1417.642,015,400
Aug 08, 201920.9621.4917.6817.9517.454,398,400
Aug 07, 201922.0622.0921.6421.9321.32777,400
Aug 06, 201922.5022.5621.9122.1621.55860,100
Aug 05, 201922.2922.9122.2522.5121.891,237,800
Aug 02, 201922.2022.5922.1722.3021.681,205,900
Aug 01, 201921.7522.3121.6522.1721.561,039,900
Jul 31, 201921.5221.8321.4221.6821.08686,600
Jul 30, 201921.6221.7421.2221.5520.95690,500
Jul 29, 201921.4021.7421.3521.7021.10575,700
Jul 26, 201921.4821.6121.1221.4320.84642,500
Jul 25, 201921.7421.7421.2121.4820.89618,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...