UK Markets closed

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.97-0.03 (-0.12%)
At close: 04:00PM EDT
25.95 -0.02 (-0.08%)
After hours: 07:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202226.1026.2925.7225.9725.971,030,800
19 May 202225.5026.2025.5026.0026.001,212,700
18 May 202226.1226.3025.5025.6125.611,002,400
17 May 202226.5826.8225.8826.2826.281,056,000
16 May 202226.6026.7325.6826.2526.251,305,000
13 May 202226.2527.0426.2326.7426.741,350,500
12 May 202225.8026.2425.4925.9625.961,640,300
11 May 202226.5026.8825.9726.0226.021,089,000
10 May 202227.1027.2526.2126.4826.482,657,600
09 May 202227.3427.7726.6826.7626.761,266,900
06 May 202228.3928.6127.4027.5627.561,865,300
05 May 202229.1229.7928.3028.6728.671,643,500
04 May 202228.9129.6828.5729.4829.481,708,100
03 May 202228.7929.2128.3428.7428.741,253,200
02 May 202228.9429.2928.5028.7828.781,898,900
29 Apr 202229.1029.6828.4328.8828.882,548,600
28 Apr 202233.3533.4528.8429.3829.383,920,200
27 Apr 202234.0034.4033.7533.8133.811,877,200
26 Apr 202234.4334.5733.7833.7933.791,533,500
25 Apr 202234.4234.9933.8634.3934.391,761,400
22 Apr 202235.2935.7134.2034.2234.221,597,000
21 Apr 202236.0536.1434.8535.0535.051,652,500
20 Apr 202236.0836.2635.7735.9935.991,204,400
19 Apr 202236.3536.4535.5935.9435.941,223,300
18 Apr 202236.8537.0235.8536.3936.391,276,500
14 Apr 202237.2037.4737.0137.1437.14844,800
13 Apr 202236.5737.2836.5137.0037.001,014,200
12 Apr 202237.0037.3936.3036.4436.44892,400
11 Apr 202237.2437.5436.9437.0637.061,053,300
08 Apr 202237.2437.3836.8637.1837.181,186,800
07 Apr 202237.6337.6536.8137.0437.041,370,300
06 Apr 202238.0638.6337.3137.4337.431,299,100
05 Apr 202237.5138.4737.4238.0938.091,851,200
04 Apr 202238.1838.1837.2337.4037.401,248,800
01 Apr 202237.7938.2237.5638.0338.031,188,200
31 Mar 202237.8138.2937.2037.2237.221,144,200
30 Mar 202237.2938.5437.1237.6137.611,848,200
29 Mar 202237.4437.7036.4837.0037.001,471,000
28 Mar 202237.3237.6837.0437.4637.461,084,900
25 Mar 202236.1337.2735.9737.1737.171,611,300
24 Mar 202235.0836.4834.8736.4236.421,275,700
23 Mar 202235.4635.4635.0235.0435.04794,700
22 Mar 202235.1135.6335.0535.5435.54800,600
21 Mar 202236.0036.0735.0235.1135.11866,600
18 Mar 202235.2535.9735.1135.8535.851,786,700
17 Mar 202235.1535.3134.7935.1935.191,060,800
16 Mar 202234.6135.3834.6035.2435.241,158,900
15 Mar 202233.9334.6533.3834.4534.451,094,300
14 Mar 202233.5033.9433.1533.7133.71677,400
11 Mar 202233.7133.8533.2633.5633.56679,000
10 Mar 202233.3433.8032.9833.6933.69775,600
09 Mar 202233.2733.8332.8833.5033.50951,900
08 Mar 202233.4833.5632.8333.0733.071,373,700
07 Mar 202234.8834.8833.2833.4333.431,580,200
04 Mar 202235.5835.6234.9035.1135.11741,900
03 Mar 202236.2736.7035.6735.8435.84635,900
02 Mar 202235.6936.4735.1936.1936.19946,300
01 Mar 202235.1036.2535.0135.9335.931,319,700
28 Feb 202234.7835.4034.5535.0835.081,318,000
25 Feb 202234.3735.0333.9835.0035.001,266,600
24 Feb 202233.9135.0933.6434.6134.611,580,100
23 Feb 202235.0035.3534.1134.3234.321,345,800
22 Feb 202235.0135.1734.6134.9534.95841,200
18 Feb 202234.9335.3534.8535.1235.12846,100
17 Feb 202235.1435.3934.8735.0335.03843,800
16 Feb 202234.5135.3834.2335.2435.241,167,200
15 Feb 202234.9635.5934.4934.5634.561,193,200
14 Feb 202235.5035.8034.7834.9434.941,228,100
11 Feb 202235.0035.8734.7835.6935.691,448,500
10 Feb 202234.8235.6434.6035.0235.021,809,100
09 Feb 202234.4835.0734.3834.8534.851,935,900
08 Feb 202232.3434.9032.3334.4434.442,513,400
07 Feb 202231.9432.2431.6332.0932.091,559,300
04 Feb 202230.9831.7530.6131.6531.651,270,700
03 Feb 202231.0531.8830.7831.0331.031,859,300
02 Feb 202230.5131.0830.3431.0531.051,054,600
01 Feb 202230.8231.0830.2030.4730.47814,900
31 Jan 202230.4530.9930.3030.9330.931,209,500
28 Jan 202229.9030.5529.5730.5330.531,200,800
27 Jan 202229.3330.2329.3329.8929.891,567,300
26 Jan 202228.9629.5728.9229.2529.251,273,100
25 Jan 202228.7929.3028.2229.0129.011,459,700
24 Jan 202228.3428.7827.8328.7628.761,263,200
21 Jan 202229.0129.0328.3628.5428.54976,500
20 Jan 202229.5329.9828.8028.8728.87984,900
19 Jan 202229.6529.9729.3429.5129.51994,100
18 Jan 202229.0729.5728.6029.4929.491,622,800
14 Jan 202229.5629.5628.7329.0729.071,153,900
13 Jan 202230.8330.9929.4729.5529.551,138,000
12 Jan 202231.0731.0730.5930.8130.81905,900
11 Jan 202230.4131.1030.3430.9630.961,343,700
10 Jan 202229.6930.3829.6830.3330.33867,800
07 Jan 202229.5729.8829.3429.6029.601,254,800
06 Jan 202229.0329.6828.9829.5029.50806,600
05 Jan 202228.8129.2028.6128.6928.69722,600
04 Jan 202228.9028.9728.0828.6628.66996,800
03 Jan 202228.7528.8228.2228.4028.40704,300
31 Dec 202128.7429.0328.5928.8328.83857,100
30 Dec 202128.5928.9028.4728.6828.68480,100
29 Dec 202128.6328.8228.4728.6528.65417,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...