UK markets closed

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.06+0.49 (+2.38%)
At close: 04:00PM EDT
20.59 -0.47 (-2.23%)
After hours: 06:15PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202420.5721.1520.4421.0621.06896,500
18 Apr 202420.6020.6020.3420.5720.57663,500
17 Apr 202420.7520.8720.4120.4820.48568,100
16 Apr 202420.5020.6720.3020.5820.58560,300
15 Apr 202420.6620.9020.4520.6520.65688,400
12 Apr 202420.6521.0920.4020.6220.62957,600
11 Apr 202420.5420.5720.1520.1520.15821,500
10 Apr 202420.6220.6220.3220.5620.56480,400
09 Apr 202420.9320.9420.6420.6420.64817,400
08 Apr 202420.8621.0420.7920.8420.84564,800
05 Apr 202420.7720.8320.4720.7620.76658,600
04 Apr 202421.4721.5820.6320.7020.70813,500
03 Apr 202420.9621.3820.9621.2821.281,360,800
02 Apr 202421.1421.1920.9321.0921.09903,800
01 Apr 202420.4921.0820.4221.0421.04934,700
28 Mar 202420.2820.7520.2820.5220.52984,300
27 Mar 202420.3420.4420.1320.2720.27822,400
26 Mar 202420.3120.9920.1720.2320.231,975,000
25 Mar 202420.2520.4020.0720.1420.14757,800
22 Mar 202420.0920.6119.9720.2520.251,480,800
21 Mar 202419.2020.1419.0620.1220.121,606,600
20 Mar 202419.2519.3119.0819.1719.17790,000
19 Mar 202419.1919.3519.0919.2719.27864,000
18 Mar 202419.2119.3819.1719.1919.19739,000
15 Mar 202418.9519.3318.9519.3119.311,221,100
14 Mar 202419.2519.2718.7219.0119.01740,700
13 Mar 202419.1319.3318.8819.1519.15893,500
12 Mar 202419.5119.6519.1719.1919.191,036,100
11 Mar 202419.1519.6619.0819.5319.53783,600
08 Mar 202419.0919.1918.8819.1219.12974,800
07 Mar 202419.2319.3618.9919.0119.01951,000
06 Mar 202419.0319.1618.7819.1119.11890,400
05 Mar 202418.7819.2818.7419.1119.111,171,600
04 Mar 202418.5918.9718.4618.8718.872,307,300
01 Mar 202418.0018.5917.9018.5718.571,599,000
29 Feb 202417.4618.1717.3518.0518.051,625,600
29 Feb 20240.24 Dividend
28 Feb 202417.4617.7017.4217.4917.251,008,700
27 Feb 202417.2717.5217.0817.5117.271,235,200
26 Feb 202417.0117.3217.0117.0916.86942,200
23 Feb 202416.8117.1916.8017.0916.86772,400
22 Feb 202416.6816.8516.6216.8416.611,032,000
21 Feb 202416.7216.7816.6516.6816.45592,500
20 Feb 202416.6916.9416.6516.7916.56841,600
16 Feb 202416.7016.8916.6516.7816.55820,400
15 Feb 202416.8417.0016.7616.8316.60905,700
14 Feb 202416.6816.9616.6816.8316.601,180,300
13 Feb 202416.5316.6916.4116.6716.441,274,300
12 Feb 202416.6116.9216.5616.6616.43841,300
09 Feb 202416.5416.8516.5016.6416.411,374,200
08 Feb 202416.7716.8116.3116.6116.381,388,000
07 Feb 202416.2016.3916.0216.2916.071,218,200
06 Feb 202416.1516.3416.1116.2516.031,167,600
05 Feb 202416.8116.8516.1716.1915.971,417,000
02 Feb 202416.6416.9416.4616.8516.621,175,600
01 Feb 202416.7917.0416.6116.7416.511,335,900
31 Jan 202417.1517.2416.7516.7916.561,357,300
30 Jan 202417.2517.3617.1617.1816.941,002,900
29 Jan 202417.2417.4217.0417.2617.021,400,300
26 Jan 202417.4017.4717.0317.2316.991,842,000
25 Jan 202418.1818.5616.9217.4617.223,206,400
24 Jan 202419.0719.2619.0119.2018.941,523,900
23 Jan 202418.7919.0718.7318.8918.63813,900
22 Jan 202418.7418.9018.6318.8118.551,050,700
19 Jan 202418.7918.8318.5618.6518.39934,600
18 Jan 202418.8618.8618.5818.7518.49874,300
17 Jan 202418.7819.0818.7418.8518.59639,600
16 Jan 202418.9119.2118.8219.0518.79774,200
12 Jan 202419.3919.4618.9219.0818.821,192,200
11 Jan 202419.2619.3319.0119.2518.991,136,000
10 Jan 202420.1520.1519.1819.3319.061,403,800
09 Jan 202420.8920.8920.1120.1419.861,097,500
08 Jan 202420.4921.0320.1120.9920.70746,200
05 Jan 202420.6420.9420.6420.7320.45684,000
04 Jan 202420.1820.8820.1320.6420.36884,100
03 Jan 202420.2220.3419.7820.2619.98954,800
02 Jan 202420.3120.4320.2020.3520.07750,600
29 Dec 202320.4320.4820.2620.2619.98472,600
28 Dec 202320.3620.4820.3620.3920.11391,300
27 Dec 202320.4420.4420.3320.3720.09463,500
26 Dec 202320.5020.6120.3720.3820.10554,700
22 Dec 202320.6620.7420.5020.5020.22426,400
21 Dec 202320.3820.6620.3020.6420.36492,200
20 Dec 202320.6120.6720.2820.2920.01590,600
19 Dec 202320.4720.6820.2020.6320.351,173,600
18 Dec 202320.7720.7720.3520.4120.13759,000
15 Dec 202320.7620.7720.5320.6820.401,240,300
14 Dec 202320.1620.7620.1620.7420.461,242,000
13 Dec 202319.6020.1119.4720.0819.801,330,600
12 Dec 202319.0519.6319.0019.5719.301,212,700
11 Dec 202318.9019.1718.9019.0518.791,112,100
08 Dec 202318.4018.8618.3418.8318.57852,800
07 Dec 202318.3718.5318.1918.4518.20771,700
06 Dec 202318.3118.4518.2318.3218.071,032,500
05 Dec 202318.3218.6718.2318.3218.071,574,000
04 Dec 202318.0318.4018.0018.3118.061,677,800
01 Dec 202317.9518.2617.8918.2618.011,213,200
30 Nov 202317.9918.0117.7817.9817.73865,000
30 Nov 20230.24 Dividend
29 Nov 202317.8918.0917.8018.0817.601,109,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...