UK Markets closed

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.22-0.01 (-0.04%)
At close: 4:00PM EDT
25.24 +0.02 (+0.08%)
After hours: 04:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202125.5625.6325.1725.2225.22652,000
14 Oct 202125.4925.5625.1625.2325.23687,200
13 Oct 202125.6725.8325.3925.4925.49787,500
12 Oct 202125.7025.9825.6325.7625.76608,100
11 Oct 202125.7926.0225.6925.7125.71419,400
08 Oct 202125.7626.0925.5825.6225.62793,400
07 Oct 202126.0526.2125.5625.6025.60949,100
06 Oct 202124.8726.0424.8225.9725.971,483,200
05 Oct 202124.9425.2324.7524.8224.82973,400
04 Oct 202124.8325.1624.8325.0525.05923,300
01 Oct 202124.4824.9824.4824.7624.76903,000
30 Sept 202124.4924.7624.2624.4324.43934,400
29 Sept 202124.3124.7324.2024.5224.52497,600
28 Sept 202124.3024.5324.2024.3424.34844,600
27 Sept 202124.1624.6024.0324.3824.381,183,000
24 Sept 202123.8324.1523.8124.0324.03827,200
23 Sept 202124.2624.3923.8123.8423.84796,200
22 Sept 202124.4024.5024.0524.2124.21758,600
21 Sept 202124.3224.5824.1924.2924.291,253,000
20 Sept 202124.1524.3924.0024.3224.321,828,600
17 Sept 202124.2724.3924.0124.2524.252,115,500
16 Sept 202124.4724.6024.2324.3324.331,379,400
15 Sept 202124.1624.6924.1324.1724.171,699,400
14 Sept 202123.7124.2623.4824.1024.101,598,700
13 Sept 202123.6823.7823.3523.6523.651,583,600
10 Sept 202123.9224.0723.4623.4823.481,274,500
09 Sept 202123.8024.7023.6423.9423.941,646,500
08 Sept 202124.0924.3123.8123.8923.891,196,800
07 Sept 202124.5824.7524.0424.0624.061,495,100
03 Sept 202124.3824.6224.3124.4624.46909,500
02 Sept 202124.6024.6524.2824.4024.401,078,300
01 Sept 202124.4924.7724.1924.6124.611,444,400
31 Aug 202124.8724.9024.3824.4824.482,264,100
30 Aug 202126.0326.2124.5825.0325.033,402,300
27 Aug 202125.6126.2025.6126.0326.03748,500
26 Aug 202125.7726.0525.5725.5925.59614,500
25 Aug 202125.8825.8825.3725.7025.70837,900
24 Aug 202125.4725.8725.4725.8125.81684,800
23 Aug 202125.5925.7525.3225.5425.54692,800
20 Aug 202125.2325.4725.2325.4725.47599,100
19 Aug 202125.2325.5325.0725.2725.27572,200
18 Aug 202125.5825.7725.2625.3125.31855,200
17 Aug 202125.7225.9225.4525.6425.64963,300
16 Aug 202125.9726.0225.5826.0026.001,194,300
13 Aug 202126.0526.9625.4726.0826.082,573,000
12 Aug 202126.2526.3025.8026.0826.08858,300
11 Aug 202125.8526.3125.7526.1926.19756,400
10 Aug 202126.3226.5325.7325.8425.841,460,100
09 Aug 202126.3126.7526.1626.4126.411,080,100
06 Aug 202125.8526.4225.8326.2026.201,854,200
05 Aug 202124.3325.9524.2125.8325.832,022,900
04 Aug 202124.4924.6123.1924.4624.466,222,100
03 Aug 202125.6626.0225.6525.8125.811,101,900
02 Aug 202125.7825.9725.7225.7225.72729,600
30 Jul 202125.4826.1825.4825.7425.741,130,600
29 Jul 202125.6125.9725.5125.7025.70647,700
28 Jul 202125.5925.8225.3025.6225.621,277,900
27 Jul 202125.4825.7024.7225.6625.661,332,800
26 Jul 202125.3525.7525.2925.5725.571,117,000
23 Jul 202125.5425.7825.2625.2825.28986,100
22 Jul 202125.9726.0125.4125.4925.491,475,100
21 Jul 202125.9526.3025.8625.9825.98885,600
20 Jul 202125.8326.2025.8325.9525.951,079,500
19 Jul 202125.8725.9225.4425.8925.891,350,100
16 Jul 202126.1026.3425.9126.0226.02918,700
15 Jul 202125.9326.2625.9326.1026.10848,300
14 Jul 202126.0726.4925.9526.0926.09763,000
13 Jul 202126.7526.8326.0426.0926.091,630,100
12 Jul 202127.0927.1526.7426.8226.821,403,500
09 Jul 202127.2027.3126.7927.3127.312,387,300
08 Jul 202127.4427.5026.9027.0227.022,139,600
07 Jul 202128.3528.4127.4927.4927.491,358,000
06 Jul 202128.5928.6427.7128.2828.281,798,500
02 Jul 202128.0128.0727.7127.8927.89677,400
01 Jul 202127.8128.0627.6727.9927.991,180,600
30 Jun 202127.8627.9027.4827.6327.631,427,400
29 Jun 202127.7427.9927.6227.8227.82728,400
28 Jun 202127.7327.8527.3027.6627.66984,700
25 Jun 202127.4928.0527.3527.7527.754,128,000
24 Jun 202127.8527.9527.1727.3927.392,462,600
23 Jun 202128.7728.9127.7927.9027.902,374,500
22 Jun 202128.8628.9728.5828.8028.80818,700
21 Jun 202128.8229.0828.7228.8628.861,016,700
18 Jun 202129.3629.5928.6928.7228.721,311,300
17 Jun 202128.9630.4028.4129.3929.391,775,300
16 Jun 202128.7828.9428.5128.9128.911,113,400
15 Jun 202128.8829.0828.5728.7628.761,058,400
14 Jun 202129.1629.4828.7628.8928.891,288,700
11 Jun 202129.3429.6528.8929.0629.061,350,200
10 Jun 202129.0529.8528.5629.1429.142,308,000
09 Jun 202131.3631.6128.8229.0429.045,055,200
08 Jun 202131.4431.6831.1531.4631.461,376,000
07 Jun 202131.6931.8131.0531.4931.491,521,400
04 Jun 202131.9932.0131.1731.6431.641,004,800
03 Jun 202130.8932.0930.7831.7031.702,375,100
02 Jun 202130.1630.9330.0030.8930.891,730,400
01 Jun 202130.5930.8230.1430.1630.161,471,900
28 May 202129.5530.4729.5230.4530.451,192,800
28 May 20210.24 Dividend
27 May 202129.5830.0729.4729.9329.692,325,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...