UK markets open in 6 hours 2 minutes

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.61+0.71 (+3.24%)
At close: 04:00PM EST
22.30 -0.31 (-1.37%)
After hours: 06:52PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202221.8722.6521.6922.6122.611,329,838
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
30 Nov 20220.24 Dividend
29 Nov 202222.0822.2221.7721.9721.73782,900
28 Nov 202222.2122.4422.0022.1121.87930,400
25 Nov 202222.2022.5322.1222.2522.01396,900
23 Nov 202222.5422.6222.2622.2922.05734,600
22 Nov 202222.4423.0022.4422.5322.281,092,700
21 Nov 202221.7622.5721.7622.3922.151,373,800
18 Nov 202221.6321.8721.5121.8621.621,120,900
17 Nov 202221.3821.5821.2021.5221.28905,300
16 Nov 202222.1922.2621.6021.6321.39761,600
15 Nov 202222.6222.7622.1922.3322.09709,900
14 Nov 202222.7722.9022.1322.3922.15767,500
11 Nov 202223.2423.3822.7922.8722.621,340,400
10 Nov 202222.6723.2022.5523.1122.861,342,000
09 Nov 202222.7922.9721.9522.0021.76917,800
08 Nov 202222.6922.9322.4322.8122.561,131,800
07 Nov 202222.5322.8322.3122.7922.54650,200
04 Nov 202222.7623.0322.1322.3622.121,021,100
03 Nov 202222.1723.0322.0122.5022.25866,800
02 Nov 202222.4722.7722.1222.1721.93982,200
01 Nov 202222.6222.7022.4022.5722.32434,800
31 Oct 202222.4922.6922.3622.3822.14577,900
28 Oct 202222.3222.7322.0822.5822.33596,200
27 Oct 202222.1422.7422.1422.3222.08521,500
26 Oct 202222.5322.6622.0322.0921.85581,200
25 Oct 202221.7022.6721.6122.5222.271,074,800
24 Oct 202222.0022.1321.6521.7121.47660,500
21 Oct 202221.0721.9721.0021.9621.72882,400
20 Oct 202221.1621.2820.4221.0720.841,430,000
19 Oct 202221.5621.7521.1421.2321.00503,300
18 Oct 202221.7422.4021.6021.7221.48802,900
17 Oct 202221.7521.9821.2621.3421.11754,900
14 Oct 202221.9322.2621.4621.4821.25815,700
13 Oct 202221.2921.7820.9521.6521.41794,100
12 Oct 202221.5322.0421.4421.5921.35958,000
11 Oct 202221.6521.8321.2421.3121.08852,400
10 Oct 202221.7522.0221.6521.8021.56852,800
07 Oct 202221.9922.0021.6121.7621.52585,700
06 Oct 202222.1522.3221.9722.0321.79522,400
05 Oct 202222.0822.3621.7822.2321.99903,700
04 Oct 202221.6422.2221.5022.1921.95837,900
03 Oct 202220.9221.5820.6521.3521.121,031,400
30 Sept 202220.8121.0820.4320.7720.541,216,600
29 Sept 202221.5121.5320.5920.9320.701,727,900
28 Sept 202221.8622.0521.4421.6621.421,149,800
27 Sept 202222.4622.5321.5321.9321.691,193,800
26 Sept 202222.4922.8622.2622.2922.051,514,800
23 Sept 202223.0823.2122.1822.7122.461,747,300
22 Sept 202222.9723.7422.2523.2422.994,029,400
21 Sept 202221.7822.0021.4121.4121.18668,900
20 Sept 202222.0022.1521.3921.6621.42806,600
19 Sept 202221.7122.1721.7122.0521.81870,800
16 Sept 202222.2622.4121.9221.9421.701,988,200
15 Sept 202222.0022.4321.8722.3622.12963,600
14 Sept 202222.2722.3621.9822.1821.94993,700
13 Sept 202222.5722.6621.9822.1221.88740,700
12 Sept 202222.6923.1722.6222.8622.61762,300
09 Sept 202222.5822.7522.4822.5722.32849,300
08 Sept 202221.8622.5121.5722.3322.09794,400
07 Sept 202221.6622.0821.6522.0321.791,039,100
06 Sept 202222.4722.5021.1521.6221.381,989,500
02 Sept 202223.3823.5222.5622.5822.33890,300
01 Sept 202222.8223.3522.6023.2523.001,827,500
31 Aug 202223.1023.1022.6722.9622.711,482,700
31 Aug 20220.24 Dividend
30 Aug 202223.2823.4423.0523.2122.721,279,500
29 Aug 202223.2023.5123.0323.3922.90913,100
26 Aug 202223.9924.1023.3123.3822.89717,300
25 Aug 202224.0624.2523.8223.9923.48843,700
24 Aug 202223.9824.2523.8224.0123.501,321,600
23 Aug 202224.3124.4323.9123.9723.46895,300
22 Aug 202224.6824.7924.3024.3523.831,031,500
19 Aug 202225.2925.2924.8924.9224.39535,300
18 Aug 202225.4825.4825.0925.3924.85425,200
17 Aug 202225.3125.6025.1525.4924.95752,400
16 Aug 202225.2725.7125.2225.5525.01668,700
15 Aug 202225.1625.4825.1025.3324.79554,900
12 Aug 202224.9325.4724.9125.4324.89645,600
11 Aug 202224.2824.9524.2224.7824.26898,100
10 Aug 202224.2524.4324.0724.1223.611,253,400
09 Aug 202224.4124.6924.0824.1423.63650,200
08 Aug 202224.1424.8624.1424.4823.96839,800
05 Aug 202224.4424.5424.1124.1623.65833,500
04 Aug 202223.7324.8823.7324.5624.041,257,600
03 Aug 202223.4523.5223.1723.5123.01739,300
02 Aug 202223.3223.4923.0523.2622.77653,100
01 Aug 202223.2523.4223.0223.1522.66806,200
29 Jul 202223.1823.9523.1823.3322.841,349,700
28 Jul 202222.5023.3022.4323.1622.671,788,300
27 Jul 202222.2522.9121.9822.8622.381,386,100
26 Jul 202222.1622.5322.1122.2021.73773,900
25 Jul 202222.2522.5222.1122.3121.84932,300
22 Jul 202222.1422.3622.0722.2321.76720,400
21 Jul 202221.9022.1921.7722.1521.681,047,400
20 Jul 202221.6721.9321.4621.7921.33908,700
19 Jul 202221.5021.9121.4021.8421.38963,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...