VIRT - Virtu Financial, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202024.0524.1223.1223.2723.27368,103
01 Jun 202023.9024.4123.5724.2324.23848,400
29 May 202023.0123.9022.9623.8523.852,230,200
29 May 20200.24 Dividend
28 May 202022.3723.3422.2623.1522.911,631,800
27 May 202021.9622.5521.9522.1821.951,373,100
26 May 202022.1522.3021.7721.8521.621,026,800
22 May 202021.2321.9221.0821.8621.631,681,000
21 May 202021.6121.6120.9321.2221.001,802,500
20 May 202022.1922.2421.4221.6021.381,572,000
19 May 202023.2423.2822.0622.0921.861,177,700
18 May 202022.7923.1322.2522.6122.381,297,700
15 May 202023.2423.3822.6622.8622.621,149,900
14 May 202022.6023.7222.5023.3923.152,092,300
13 May 202023.5123.6621.9022.9022.662,852,400
12 May 202024.3024.8923.7523.8523.601,368,700
11 May 202024.2524.6323.8424.3424.091,936,700
08 May 202025.7626.0923.7323.7323.481,985,200
07 May 202025.9626.2724.5125.7325.462,261,700
06 May 202024.9225.7324.9225.0724.811,142,600
05 May 202024.5525.1024.5524.9024.641,040,200
04 May 202024.2124.5323.7924.5324.28704,300
01 May 202023.3124.1523.0324.0723.82634,900
30 Apr 202023.5924.3023.3123.3723.131,084,200
29 Apr 202024.4024.4023.3623.6423.391,157,400
28 Apr 202025.6025.8424.4124.4524.20913,400
27 Apr 202024.3425.8724.3025.6525.381,002,100
24 Apr 202024.0824.4223.7524.2524.00622,200
23 Apr 202023.8724.1323.5523.9723.72731,800
22 Apr 202024.3124.4323.8523.9123.66508,100
21 Apr 202023.4324.1823.2524.0923.84763,900
20 Apr 202023.5224.2923.5123.6723.42899,300
17 Apr 202024.3724.4823.5823.7623.51901,100
16 Apr 202023.6824.3923.6824.2323.981,020,500
15 Apr 202024.3424.5923.7724.1523.901,199,400
14 Apr 202024.4924.8324.0524.7624.50891,000
13 Apr 202024.0224.4723.7424.2724.021,125,100
09 Apr 202023.8724.1023.4423.9723.721,273,300
08 Apr 202023.2524.0023.2523.7723.52705,600
07 Apr 202023.8724.2923.2123.2823.041,052,900
06 Apr 202022.9123.8322.9123.7923.541,464,900
03 Apr 202021.4022.9221.2322.7922.551,457,100
02 Apr 202021.2521.5220.5021.4221.201,746,400
01 Apr 202020.5121.9620.2621.2321.011,208,000
31 Mar 202021.5021.7620.3520.8220.602,023,700
30 Mar 202022.8322.9921.4521.5121.291,782,100
27 Mar 202023.0123.0122.0322.6022.371,279,300
26 Mar 202021.4123.0021.0722.7522.511,499,500
25 Mar 202020.8922.3420.7621.1620.941,575,000
24 Mar 202020.9621.9220.0020.8420.621,783,900
23 Mar 202020.8821.5919.5720.4420.231,591,900
20 Mar 202022.7022.7120.1421.0120.792,509,800
19 Mar 202018.9220.7117.4120.6820.471,961,800
18 Mar 202020.3820.4417.3018.9118.712,585,300
17 Mar 202020.9521.8818.7820.1819.973,111,200
16 Mar 202021.0021.9820.4520.8220.602,368,100
13 Mar 202023.0223.1920.6321.4221.202,650,300
12 Mar 202024.0024.6921.5022.6522.422,771,900
11 Mar 202023.6124.6623.6124.1523.901,886,400
10 Mar 202024.1624.7223.0623.7423.492,018,600
09 Mar 202024.6726.5723.3323.9223.672,269,800
06 Mar 202023.8524.6522.9723.4523.212,761,900
05 Mar 202021.6523.5321.4823.3723.132,201,700
04 Mar 202020.2021.9320.2021.8621.632,404,600
03 Mar 202019.6120.6119.3320.5320.322,002,200
02 Mar 202019.3519.7819.0819.6719.471,790,600
28 Feb 202018.5919.0018.2518.8118.611,528,600
28 Feb 20200.24 Dividend
27 Feb 202018.9919.2918.6618.6918.261,489,600
26 Feb 202018.4419.0118.3718.9718.531,264,700
25 Feb 202018.6618.7318.2818.4718.041,052,800
24 Feb 202018.5419.2018.5018.6618.231,534,200
21 Feb 202017.7618.4717.6718.2917.87866,700
20 Feb 202017.7518.0517.6717.8217.41945,600
19 Feb 202017.8017.8517.5717.7417.33870,600
18 Feb 202017.5217.8617.4017.8417.43510,800
14 Feb 202017.7317.7717.4417.5817.17756,000
13 Feb 202017.7517.9617.4717.7817.37780,200
12 Feb 202017.6017.8917.5217.7317.321,020,400
11 Feb 202016.8117.9116.7217.3916.991,641,000
10 Feb 202016.8517.0816.5516.8116.421,268,500
07 Feb 202016.7617.3016.7316.8216.43847,600
06 Feb 202017.4117.4916.6616.7016.311,104,400
05 Feb 202017.2817.6617.2217.3516.951,026,400
04 Feb 202017.1517.7017.0317.2416.841,957,500
03 Feb 202016.6616.7516.1416.4316.051,544,200
31 Jan 202016.2316.8016.1316.6916.301,737,900
30 Jan 202015.6416.1215.5616.1015.731,179,800
29 Jan 202015.8115.9115.6715.6815.32807,600
28 Jan 202015.9116.0315.5515.8115.451,529,000
27 Jan 202015.5616.0615.5615.9315.561,446,200
24 Jan 202015.1615.5515.1315.3515.001,612,600
23 Jan 202015.2715.5014.9415.1914.841,309,600
22 Jan 202015.9716.1615.2615.2914.941,171,800
21 Jan 202015.8816.2715.5115.9915.621,964,700
17 Jan 202015.6115.7015.3215.4515.09996,300
16 Jan 202015.5015.7315.4615.5815.22682,600
15 Jan 202015.2915.5015.1815.4415.08851,300
14 Jan 202015.4015.6015.1815.3515.001,180,500
13 Jan 202015.2515.6315.1315.3414.991,046,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more