Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.77-0.16 (-0.76%)
At close: 04:00PM EDT
20.91 +0.14 (+0.67%)
After hours: 04:35PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 30, 202223.2823.4423.0523.2123.211,279,500
Aug 29, 202223.2023.5123.0323.3923.39913,100
Aug 26, 202223.9924.1023.3123.3823.38717,300
Aug 25, 202224.0624.2523.8223.9923.99843,700
Aug 24, 202223.9824.2523.8224.0124.011,321,600
Aug 23, 202224.3124.4323.9123.9723.97895,300
Aug 22, 202224.6824.7924.3024.3524.351,031,500
Aug 19, 202225.2925.2924.8924.9224.92535,300
Aug 18, 202225.4825.4825.0925.3925.39425,200
Aug 17, 202225.3125.6025.1525.4925.49752,400
Aug 16, 202225.2725.7125.2225.5525.55668,700
Aug 15, 202225.1625.4825.1025.3325.33554,900
Aug 12, 202224.9325.4724.9125.4325.43645,600
Aug 11, 202224.2824.9524.2224.7824.78898,100
Aug 10, 202224.2524.4324.0724.1224.121,253,400
Aug 09, 202224.4124.6924.0824.1424.14650,200
Aug 08, 202224.1424.8624.1424.4824.48839,800
Aug 05, 202224.4424.5424.1124.1624.16833,500
Aug 04, 202223.7324.8823.7324.5624.561,257,600
Aug 03, 202223.4523.5223.1723.5123.51739,300
Aug 02, 202223.3223.4923.0523.2623.26653,100
Aug 01, 202223.2523.4223.0223.1523.15806,200
Jul 29, 202223.1823.9523.1823.3323.331,349,700
Jul 28, 202222.5023.3022.4323.1623.161,788,300
Jul 27, 202222.2522.9121.9822.8622.861,386,100
Jul 26, 202222.1622.5322.1122.2022.20773,900
Jul 25, 202222.2522.5222.1122.3122.31932,300
Jul 22, 202222.1422.3622.0722.2322.23720,400
Jul 21, 202221.9022.1921.7722.1522.151,047,400
Jul 20, 202221.6721.9321.4621.7921.79908,700
Jul 19, 202221.5021.9121.4021.8421.84963,900
Jul 18, 202221.5521.8521.3521.4321.43746,500
Jul 15, 202221.2521.5121.1521.3621.36913,400
Jul 14, 202221.2521.3020.9021.0421.041,129,500
Jul 13, 202221.6221.9021.5221.5621.56928,200
Jul 12, 202222.0822.2121.5821.7021.701,063,100
Jul 11, 202222.5122.5122.0722.0922.09825,300
Jul 08, 202222.4822.8122.2522.6622.66748,700
Jul 07, 202222.6822.9622.4522.5522.551,065,500
Jul 06, 202223.2723.5222.6522.6722.671,455,500
Jul 05, 202223.0823.4622.7523.4223.42939,300
Jul 01, 202223.3723.4122.7423.3423.341,304,900
Jun 30, 202223.4523.7023.2123.4123.411,142,800
Jun 29, 202223.7723.8023.4723.5523.55861,500
Jun 28, 202223.8724.1723.6523.7523.751,007,400
Jun 27, 202223.7223.9623.4823.7523.751,597,900
Jun 24, 202224.4024.4123.6323.7223.722,356,900
Jun 23, 202223.8624.1323.6524.1124.11786,400
Jun 22, 202223.4223.8023.4223.7323.731,155,900
Jun 21, 202223.3223.7423.1223.5223.521,479,500
Jun 17, 202222.7123.3722.6923.0723.071,770,900
Jun 16, 202222.7023.0722.5322.7822.781,373,100
Jun 15, 202223.2623.3922.5023.0623.062,529,200
Jun 14, 202222.9923.6522.9523.0923.091,694,400
Jun 13, 202223.1123.2522.7522.9322.931,446,900
Jun 10, 202223.7023.7223.0923.6523.651,457,200
Jun 09, 202223.7424.2223.3523.8523.851,786,900
Jun 08, 202223.8224.0022.9523.6723.674,152,700
Jun 07, 202224.1424.4923.4524.0324.036,082,700
Jun 06, 202225.7726.1024.3824.6024.604,052,400
Jun 03, 202226.0026.0425.4225.4525.451,111,800
Jun 02, 202225.8926.2225.6426.1526.151,665,300
Jun 01, 202226.1226.3425.5726.0526.051,059,500
May 31, 202226.6126.6125.9026.1326.131,382,600
May 27, 202226.1126.5226.0126.5226.52984,700
May 26, 202225.8526.3225.8526.1626.16808,500
May 25, 202225.9526.1325.5025.8425.841,104,500
May 24, 202226.5026.5025.5725.9525.951,082,000
May 23, 202226.4726.5326.0226.2826.28928,000
May 20, 202226.1026.2925.7225.9725.971,030,800
May 19, 202225.5026.2025.5026.0026.001,212,700
May 18, 202226.1226.3025.5025.6125.611,002,400
May 17, 202226.5826.8225.8826.2826.281,056,000
May 16, 202226.6026.7325.6826.2526.251,305,000
May 13, 202226.2527.0426.2326.7426.741,350,500
May 12, 202225.8026.2425.4925.9625.961,640,300
May 11, 202226.5026.8825.9726.0226.021,089,000
May 10, 202227.1027.2526.2126.4826.482,657,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement