UK Markets open in 3 hrs 40 mins

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.43+0.12 (+0.62%)
At close: 04:00PM EST
19.75 +0.32 (+1.65%)
After hours: 07:52PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202319.2919.7319.2719.4319.431,612,900
07 Feb 202319.1219.3318.9619.3119.311,346,400
06 Feb 202319.3019.3519.1019.1819.181,421,000
03 Feb 202319.3519.5719.1719.4119.411,234,000
02 Feb 202319.4319.8019.2619.4819.481,652,400
01 Feb 202319.3019.6419.0119.3819.381,526,800
31 Jan 202319.7219.7419.2219.3119.311,766,100
30 Jan 202319.7519.9319.6019.7319.731,457,200
27 Jan 202319.1920.0719.0419.8719.871,555,700
26 Jan 202319.6919.9218.4119.2619.264,793,900
25 Jan 202320.0020.4919.9420.4920.491,898,100
24 Jan 202320.2520.4820.0220.1220.121,001,200
23 Jan 202320.1320.3519.8920.3320.331,949,400
20 Jan 202319.8420.1619.7120.1020.101,774,300
19 Jan 202319.9720.0819.7419.7819.78916,400
18 Jan 202320.3620.3820.0720.0920.091,063,300
17 Jan 202320.1420.3720.0820.2620.261,657,100
13 Jan 202320.3820.5220.1120.1420.141,126,900
12 Jan 202320.3220.6520.2920.5720.571,297,000
11 Jan 202321.4421.4620.3720.6120.611,471,900
10 Jan 202321.1921.6621.1821.6221.62517,700
09 Jan 202321.2321.6421.0021.3021.30733,500
06 Jan 202321.1221.4220.3921.2321.23915,400
05 Jan 202320.8321.4220.8321.1721.171,019,800
04 Jan 202320.6521.0720.6220.9620.96873,000
03 Jan 202320.5020.8420.4520.6920.69553,900
30 Dec 202220.5320.7920.3520.4120.411,089,900
29 Dec 202220.5420.9420.5420.6820.68603,600
28 Dec 202220.6320.7220.3820.3920.39407,000
27 Dec 202220.8720.9220.4620.5620.56438,500
23 Dec 202220.6920.8920.5320.8420.84511,100
22 Dec 202220.4620.6320.2820.6020.60626,100
21 Dec 202220.6020.7420.4020.6320.63898,000
20 Dec 202220.0320.4719.9820.3520.35694,200
19 Dec 202220.2020.2319.7019.9919.991,182,000
16 Dec 202219.8020.2219.5920.1820.182,031,500
15 Dec 202220.0120.2419.7720.0120.011,732,500
14 Dec 202221.4121.5019.9120.1620.163,833,800
13 Dec 202221.7821.9121.4321.5321.531,350,800
12 Dec 202221.5221.6120.8221.2521.25968,600
09 Dec 202221.4621.7421.3721.5521.551,017,000
08 Dec 202221.8822.1621.3421.4621.461,613,400
07 Dec 202222.2522.2521.6721.7621.76971,100
06 Dec 202222.5922.9222.0022.2622.26990,300
05 Dec 202221.8722.6521.6922.6122.611,329,800
02 Dec 202221.7022.0421.6021.9021.90514,900
01 Dec 202222.2322.4521.8321.9221.92620,300
30 Nov 202221.8522.2721.5522.1822.18980,100
29 Nov 202222.0822.2221.7721.9721.97782,900
28 Nov 202222.2122.4422.0022.1122.11930,400
25 Nov 202222.2022.5322.1222.2522.25396,900
23 Nov 202222.5422.6222.2622.2922.29734,600
22 Nov 202222.4423.0022.4422.5322.531,092,700
21 Nov 202221.7622.5721.7622.3922.391,373,800
18 Nov 202221.6321.8721.5121.8621.861,120,900
17 Nov 202221.3821.5821.2021.5221.52905,300
16 Nov 202222.1922.2621.6021.6321.63761,600
15 Nov 202222.6222.7622.1922.3322.33709,900
14 Nov 202222.7722.9022.1322.3922.39767,500
11 Nov 202223.2423.3822.7922.8722.871,340,400
10 Nov 202222.6723.2022.5523.1123.111,342,000
09 Nov 202222.7922.9721.9522.0022.00917,800
08 Nov 202222.6922.9322.4322.8122.811,131,800
07 Nov 202222.5322.8322.3122.7922.79650,200
04 Nov 202222.7623.0322.1322.3622.361,021,100
03 Nov 202222.1723.0322.0122.5022.50866,800
02 Nov 202222.4722.7722.1222.1722.17982,200
01 Nov 202222.6222.7022.4022.5722.57434,800
31 Oct 202222.4922.6922.3622.3822.38577,900
28 Oct 202222.3222.7322.0822.5822.58596,200
27 Oct 202222.1422.7422.1422.3222.32521,500
26 Oct 202222.5322.6622.0322.0922.09581,200
25 Oct 202221.7022.6721.6122.5222.521,074,800
24 Oct 202222.0022.1321.6521.7121.71660,500
21 Oct 202221.0721.9721.0021.9621.96882,400
20 Oct 202221.1621.2820.4221.0721.071,430,000
19 Oct 202221.5621.7521.1421.2321.23503,300
18 Oct 202221.7422.4021.6021.7221.72802,900
17 Oct 202221.7521.9821.2621.3421.34754,900
14 Oct 202221.9322.2621.4621.4821.48815,700
13 Oct 202221.2921.7820.9521.6521.65794,100
12 Oct 202221.5322.0421.4421.5921.59958,000
11 Oct 202221.6521.8321.2421.3121.31852,400
10 Oct 202221.7522.0221.6521.8021.80852,800
07 Oct 202221.9922.0021.6121.7621.76585,700
06 Oct 202222.1522.3221.9722.0322.03522,400
05 Oct 202222.0822.3621.7822.2322.23903,700
04 Oct 202221.6422.2221.5022.1922.19837,900
03 Oct 202220.9221.5820.6521.3521.351,031,400
30 Sept 202220.8121.0820.4320.7720.771,216,600
29 Sept 202221.5121.5320.5920.9320.931,727,900
28 Sept 202221.8622.0521.4421.6621.661,149,800
27 Sept 202222.4622.5321.5321.9321.931,193,800
26 Sept 202222.4922.8622.2622.2922.291,514,800
23 Sept 202223.0823.2122.1822.7122.711,747,300
22 Sept 202222.9723.7422.2523.2423.244,029,400
21 Sept 202221.7822.0021.4121.4121.41668,900
20 Sept 202222.0022.1521.3921.6621.66806,600
19 Sept 202221.7122.1721.7122.0522.05870,800
16 Sept 202222.2622.4121.9221.9421.941,988,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...