VIRT - Virtu Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202023.9024.4123.5724.2324.23848,400
May 29, 202023.0123.9022.9623.8523.852,230,200
May 29, 20200.24 Dividend
May 28, 202022.3723.3422.2623.1522.911,631,800
May 27, 202021.9622.5521.9522.1821.951,373,100
May 26, 202022.1522.3021.7721.8521.621,026,800
May 22, 202021.2321.9221.0821.8621.631,681,000
May 21, 202021.6121.6120.9321.2221.001,802,500
May 20, 202022.1922.2421.4221.6021.381,572,000
May 19, 202023.2423.2822.0622.0921.861,177,700
May 18, 202022.7923.1322.2522.6122.381,297,700
May 15, 202023.2423.3822.6622.8622.621,149,900
May 14, 202022.6023.7222.5023.3923.152,092,300
May 13, 202023.5123.6621.9022.9022.662,852,400
May 12, 202024.3024.8923.7523.8523.601,368,700
May 11, 202024.2524.6323.8424.3424.091,936,700
May 08, 202025.7626.0923.7323.7323.481,985,200
May 07, 202025.9626.2724.5125.7325.462,261,700
May 06, 202024.9225.7324.9225.0724.811,142,600
May 05, 202024.5525.1024.5524.9024.641,040,200
May 04, 202024.2124.5323.7924.5324.28704,300
May 01, 202023.3124.1523.0324.0723.82634,900
Apr 30, 202023.5924.3023.3123.3723.131,084,200
Apr 29, 202024.4024.4023.3623.6423.391,157,400
Apr 28, 202025.6025.8424.4124.4524.20913,400
Apr 27, 202024.3425.8724.3025.6525.381,002,100
Apr 24, 202024.0824.4223.7524.2524.00622,200
Apr 23, 202023.8724.1323.5523.9723.72731,800
Apr 22, 202024.3124.4323.8523.9123.66508,100
Apr 21, 202023.4324.1823.2524.0923.84763,900
Apr 20, 202023.5224.2923.5123.6723.42899,300
Apr 17, 202024.3724.4823.5823.7623.51901,100
Apr 16, 202023.6824.3923.6824.2323.981,020,500
Apr 15, 202024.3424.5923.7724.1523.901,199,400
Apr 14, 202024.4924.8324.0524.7624.50891,000
Apr 13, 202024.0224.4723.7424.2724.021,125,100
Apr 09, 202023.8724.1023.4423.9723.721,273,300
Apr 08, 202023.2524.0023.2523.7723.52705,600
Apr 07, 202023.8724.2923.2123.2823.041,052,900
Apr 06, 202022.9123.8322.9123.7923.541,464,900
Apr 03, 202021.4022.9221.2322.7922.551,457,100
Apr 02, 202021.2521.5220.5021.4221.201,746,400
Apr 01, 202020.5121.9620.2621.2321.011,208,000
Mar 31, 202021.5021.7620.3520.8220.602,023,700
Mar 30, 202022.8322.9921.4521.5121.291,782,100
Mar 27, 202023.0123.0122.0322.6022.371,279,300
Mar 26, 202021.4123.0021.0722.7522.511,499,500
Mar 25, 202020.8922.3420.7621.1620.941,575,000
Mar 24, 202020.9621.9220.0020.8420.621,783,900
Mar 23, 202020.8821.5919.5720.4420.231,591,900
Mar 20, 202022.7022.7120.1421.0120.792,509,800
Mar 19, 202018.9220.7117.4120.6820.471,961,800
Mar 18, 202020.3820.4417.3018.9118.712,585,300
Mar 17, 202020.9521.8818.7820.1819.973,111,200
Mar 16, 202021.0021.9820.4520.8220.602,368,100
Mar 13, 202023.0223.1920.6321.4221.202,650,300
Mar 12, 202024.0024.6921.5022.6522.422,771,900
Mar 11, 202023.6124.6623.6124.1523.901,886,400
Mar 10, 202024.1624.7223.0623.7423.492,018,600
Mar 09, 202024.6726.5723.3323.9223.672,269,800
Mar 06, 202023.8524.6522.9723.4523.212,761,900
Mar 05, 202021.6523.5321.4823.3723.132,201,700
Mar 04, 202020.2021.9320.2021.8621.632,404,600
Mar 03, 202019.6120.6119.3320.5320.322,002,200
Mar 02, 202019.3519.7819.0819.6719.471,790,600
Feb 28, 202018.5919.0018.2518.8118.611,528,600
Feb 28, 20200.24 Dividend
Feb 27, 202018.9919.2918.6618.6918.261,489,600
Feb 26, 202018.4419.0118.3718.9718.531,264,700
Feb 25, 202018.6618.7318.2818.4718.041,052,800
Feb 24, 202018.5419.2018.5018.6618.231,534,200
Feb 21, 202017.7618.4717.6718.2917.87866,700
Feb 20, 202017.7518.0517.6717.8217.41945,600
Feb 19, 202017.8017.8517.5717.7417.33870,600
Feb 18, 202017.5217.8617.4017.8417.43510,800
Feb 14, 202017.7317.7717.4417.5817.17756,000
Feb 13, 202017.7517.9617.4717.7817.37780,200
Feb 12, 202017.6017.8917.5217.7317.321,020,400
Feb 11, 202016.8117.9116.7217.3916.991,641,000
Feb 10, 202016.8517.0816.5516.8116.421,268,500
Feb 07, 202016.7617.3016.7316.8216.43847,600
Feb 06, 202017.4117.4916.6616.7016.311,104,400
Feb 05, 202017.2817.6617.2217.3516.951,026,400
Feb 04, 202017.1517.7017.0317.2416.841,957,500
Feb 03, 202016.6616.7516.1416.4316.051,544,200
Jan 31, 202016.2316.8016.1316.6916.301,737,900
Jan 30, 202015.6416.1215.5616.1015.731,179,800
Jan 29, 202015.8115.9115.6715.6815.32807,600
Jan 28, 202015.9116.0315.5515.8115.451,529,000
Jan 27, 202015.5616.0615.5615.9315.561,446,200
Jan 24, 202015.1615.5515.1315.3515.001,612,600
Jan 23, 202015.2715.5014.9415.1914.841,309,600
Jan 22, 202015.9716.1615.2615.2914.941,171,800
Jan 21, 202015.8816.2715.5115.9915.621,964,700
Jan 17, 202015.6115.7015.3215.4515.09996,300
Jan 16, 202015.5015.7315.4615.5815.22682,600
Jan 15, 202015.2915.5015.1815.4415.08851,300
Jan 14, 202015.4015.6015.1815.3515.001,180,500
Jan 13, 202015.2515.6315.1315.3414.991,046,500
Jan 10, 202015.8215.8215.0815.2214.871,416,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...