VIRT - Virtu Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201918.1718.3218.0318.2418.24913,700
Aug 22, 201918.0418.2518.0018.1718.17492,100
Aug 21, 201918.1718.1717.7717.9817.98853,500
Aug 20, 201918.2618.2617.8518.1418.14703,300
Aug 19, 201918.1218.3617.9318.2918.29651,200
Aug 16, 201918.6918.6917.7918.1418.14852,800
Aug 15, 201918.3519.1818.3518.7018.701,344,000
Aug 14, 201918.0218.4617.6718.2518.251,762,300
Aug 13, 201918.2218.5117.9818.0018.001,123,500
Aug 12, 201918.0218.5417.8818.1318.131,474,200
Aug 09, 201917.8818.6717.8818.1418.142,015,400
Aug 08, 201920.9621.4917.6817.9517.954,398,400
Aug 07, 201922.0622.0921.6421.9321.93777,400
Aug 06, 201922.5022.5621.9122.1622.16860,100
Aug 05, 201922.2922.9122.2522.5122.511,237,800
Aug 02, 201922.2022.5922.1722.3022.301,205,900
Aug 01, 201921.7522.3121.6522.1722.171,039,900
Jul 31, 201921.5221.8321.4221.6821.68686,600
Jul 30, 201921.6221.7421.2221.5521.55690,500
Jul 29, 201921.4021.7421.3521.7021.70575,700
Jul 26, 201921.4821.6121.1221.4321.43642,500
Jul 25, 201921.7421.7421.2121.4821.48618,100
Jul 24, 201921.7121.7821.3221.7421.74516,500
Jul 23, 201921.8622.0021.5821.7621.76509,800
Jul 22, 201921.9222.1421.8321.9621.96482,500
Jul 19, 201921.9422.2221.8321.9921.99421,700
Jul 18, 201921.8322.1521.7121.9721.97336,500
Jul 17, 201921.5622.0221.4121.8421.84749,300
Jul 16, 201921.3921.6321.2121.6221.62761,400
Jul 15, 201921.8521.9321.4721.4821.48688,300
Jul 12, 201921.7521.9521.6821.8421.84752,500
Jul 11, 201921.3321.8021.2421.7221.72954,200
Jul 10, 201922.2622.3421.0421.3821.381,514,100
Jul 09, 201922.3522.6922.1222.3822.38659,200
Jul 08, 201922.2422.7122.0622.4222.421,124,500
Jul 05, 201921.7122.4121.7022.3122.31756,800
Jul 03, 201921.7822.0021.6521.7021.70544,600
Jul 02, 201921.5421.8121.3321.6621.66874,700
Jul 01, 201921.8922.0421.5121.5821.58918,200
Jun 28, 201921.2621.9421.1721.7821.781,949,300
Jun 27, 201920.9121.3720.6921.2121.211,420,500
Jun 26, 201921.2921.4520.9620.9620.961,691,700
Jun 25, 201920.8321.1820.4821.0021.001,341,700
Jun 24, 201921.3521.4920.8120.8720.87994,100
Jun 21, 201921.5121.5521.3221.4421.441,674,600
Jun 20, 201921.6121.6621.2221.4621.461,221,600
Jun 19, 201921.6621.8521.5221.6321.63658,800
Jun 18, 201921.6021.9721.5221.5621.56770,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...