VIRT - Virtu Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201921.6121.8621.4321.6121.61637,700
Jun 14, 201921.4321.7521.3421.6121.61672,100
Jun 13, 201921.5821.6721.2521.4321.43848,900
Jun 12, 201921.7321.8121.4421.6021.60666,300
Jun 11, 201922.1822.1821.7321.7621.76697,200
Jun 10, 201922.1522.2221.8022.0322.03880,800
Jun 07, 201922.0022.2221.5722.0722.07861,500
Jun 06, 201922.4722.5522.0722.1922.191,116,200
Jun 05, 201922.5822.8122.3222.4222.42857,100
Jun 04, 201923.1223.1322.1722.5722.571,436,300
Jun 03, 201922.9123.0322.5522.9622.961,224,100
May 31, 201922.6023.1022.4623.0223.021,420,200
May 31, 20190.24 Dividend
May 30, 201923.2423.2622.5622.7622.52968,500
May 29, 201922.6523.2522.2523.2022.961,638,900
May 28, 201923.5223.5222.7422.7822.541,149,500
May 24, 201923.7223.8123.5123.5723.321,243,700
May 23, 201923.3323.6523.1923.6223.371,152,400
May 22, 201923.7123.8523.1523.3723.12932,900
May 21, 201923.7623.9023.6423.7223.47923,200
May 20, 201923.5923.8223.1623.7623.511,129,500
May 17, 201923.6724.1223.5423.5523.301,160,400
May 16, 201923.8223.9923.5323.8023.551,738,800
May 15, 201923.1423.8022.8323.6823.438,410,500
May 14, 201924.8224.8224.1624.3024.041,454,100
May 13, 201924.2425.0024.1524.8524.591,392,800
May 10, 201924.7824.7824.1224.3324.07885,000
May 09, 201924.4225.0024.2724.7624.501,231,000
May 08, 201924.1624.4123.9324.3624.10896,500
May 07, 201924.0424.1823.6524.1123.861,153,200
May 06, 201923.2624.5923.2624.1023.851,051,700
May 03, 201923.6923.7822.6523.2422.992,002,200
May 02, 201924.4424.5023.9024.0023.75990,100
May 01, 201924.4424.7224.2824.3624.101,012,700
Apr 30, 201924.9024.9724.2224.5824.32742,400
Apr 29, 201924.7424.9424.6324.8024.54396,100
Apr 26, 201924.9825.0424.6224.7424.48494,700
Apr 25, 201925.0425.2224.8624.9324.67604,100
Apr 24, 201924.9325.2224.6125.1224.86751,500
Apr 23, 201925.2725.3424.6824.9324.67840,800
Apr 22, 201925.2225.4925.1025.2925.02740,800
Apr 18, 201924.8725.4524.5525.2224.95931,900
Apr 17, 201924.4124.6824.0624.4524.19571,100
Apr 16, 201924.2524.6724.0824.4224.16816,200
Apr 15, 201924.6024.6324.0324.1523.90602,400
Apr 12, 201924.7625.0024.1924.6724.41696,900
Apr 11, 201925.2125.2124.5524.6324.37805,700
Apr 10, 201925.0425.3324.8425.1924.92957,200
Apr 09, 201924.4025.2524.3025.1424.87971,000
Apr 08, 201925.4025.4024.5924.6624.40652,700
Apr 05, 201925.4925.6525.3825.5425.27661,700
Apr 04, 201925.1925.5825.1625.5025.23695,900
Apr 03, 201925.5325.5625.0925.2324.961,156,300
Apr 02, 201924.7325.7624.6825.4925.22998,000
Apr 01, 201923.8024.7023.8024.6624.40823,600
Mar 29, 201924.0824.1423.7223.7523.50790,100
Mar 28, 201923.8123.9823.7123.9123.66702,900
Mar 27, 201924.0824.0823.7423.8523.60533,500
Mar 26, 201924.0024.4823.7524.0823.83536,600
Mar 25, 201924.3624.7724.0024.4524.19754,500
Mar 22, 201923.7224.5423.2124.3924.13753,900
Mar 21, 201924.3424.4223.5923.7923.541,128,000
Mar 20, 201924.7424.8524.1424.3124.05867,000
Mar 19, 201925.0025.0024.6024.7624.50601,900
Mar 18, 201925.0525.0724.7424.9324.67499,000
Mar 15, 201925.2525.3124.8224.9624.70872,400
Mar 14, 201925.2625.5525.1625.1924.92772,400
Mar 13, 201925.4325.4724.9425.2624.99572,600
Mar 12, 201925.2325.6825.0325.3625.09590,800
Mar 11, 201924.9225.3024.7525.2024.93484,400
Mar 08, 201925.2325.3624.8924.9824.72686,200
Mar 07, 201925.1925.3424.7825.2324.96641,700
Mar 06, 201925.5125.6724.9425.1924.92529,500
Mar 05, 201925.4225.5625.2325.5125.24355,900
Mar 04, 201925.6125.7325.2325.5225.25621,400
Mar 01, 201925.2525.6125.0925.5925.32396,200
Feb 28, 201925.1225.3325.0025.1424.87540,600
Feb 28, 20190.24 Dividend
Feb 27, 201925.1225.4324.7125.2624.76494,300
Feb 26, 201925.0225.4024.7925.1524.65515,100
Feb 25, 201925.7825.8225.0625.0824.58575,000
Feb 22, 201925.4825.8225.3725.7225.21380,000
Feb 21, 201925.5325.6425.3025.4224.91448,000
Feb 20, 201925.9425.9425.2825.5625.05527,100
Feb 19, 201925.2226.3025.0625.9425.42969,700
Feb 15, 201925.7625.8725.0225.2724.771,059,900
Feb 14, 201926.1326.1725.3925.7225.21884,100
Feb 13, 201926.3826.7125.8526.2725.75652,100
Feb 12, 201926.2126.8026.2126.3825.85849,600
Feb 11, 201926.8726.9225.8726.0925.57830,400
Feb 08, 201927.0127.2025.9626.8826.341,314,900
Feb 07, 201925.9027.4625.7026.9626.421,581,500
Feb 06, 201925.5025.9025.2825.7325.221,038,600
Feb 05, 201925.5325.7424.9625.6025.09663,200
Feb 04, 201925.2825.5625.0125.5525.04563,400
Feb 01, 201925.5525.7525.0225.2424.74684,700
Jan 31, 201925.1625.6425.1425.5525.04838,000
Jan 30, 201925.7625.8925.1425.3124.81883,000
Jan 29, 201925.6825.8925.5525.7525.24705,900
Jan 28, 201925.8926.0225.5425.7425.23466,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...