UK Markets closed

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.27+0.38 (+1.27%)
As of 12:43PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202229.9030.3429.5830.2730.27454,023
27 Jan 202229.3330.2329.3329.8929.891,567,300
26 Jan 202228.9629.5728.9229.2529.251,273,100
25 Jan 202228.7929.3028.2229.0129.011,459,700
24 Jan 202228.3428.7827.8328.7628.761,263,200
21 Jan 202229.0129.0328.3628.5428.54976,500
20 Jan 202229.5329.9828.8028.8728.87984,900
19 Jan 202229.6529.9729.3429.5129.51994,100
18 Jan 202229.0729.5728.6029.4929.491,622,800
14 Jan 202229.5629.5628.7329.0729.071,153,900
13 Jan 202230.8330.9929.4729.5529.551,138,000
12 Jan 202231.0731.0730.5930.8130.81905,900
11 Jan 202230.4131.1030.3430.9630.961,343,700
10 Jan 202229.6930.3829.6830.3330.33867,800
07 Jan 202229.5729.8829.3429.6029.601,254,800
06 Jan 202229.0329.6828.9829.5029.50806,600
05 Jan 202228.8129.2028.6128.6928.69722,600
04 Jan 202228.9028.9728.0828.6628.66996,800
03 Jan 202228.7528.8228.2228.4028.40704,300
31 Dec 202128.7429.0328.5928.8328.83857,100
30 Dec 202128.5928.9028.4728.6828.68480,100
29 Dec 202128.6328.8228.4728.6528.65417,800
28 Dec 202128.4328.8228.3728.5428.54749,900
27 Dec 202128.4228.5528.2528.5028.50717,600
23 Dec 202128.2128.5628.0928.3928.39581,100
22 Dec 202128.1328.2427.8428.1928.19587,500
21 Dec 202128.1828.7028.0128.0228.02985,000
20 Dec 202128.2028.8627.7528.1828.181,107,700
17 Dec 202127.4028.8827.4028.7428.742,559,600
16 Dec 202127.5127.7927.4027.5827.58825,400
15 Dec 202127.4927.5127.0727.3427.34843,200
14 Dec 202126.2527.5626.1327.4727.471,891,400
13 Dec 202127.2227.2726.1026.1826.18933,800
10 Dec 202127.4127.6827.1727.2327.23572,700
09 Dec 202127.8427.9427.3727.4227.42823,500
08 Dec 202128.0628.1227.8427.9727.97584,500
07 Dec 202128.0928.3527.7928.0628.06770,000
06 Dec 202127.8528.1027.3228.0228.02760,300
03 Dec 202127.8627.9127.4127.8527.85965,600
02 Dec 202127.6328.2327.5027.8627.86690,100
01 Dec 202128.0528.2827.5627.7027.70838,900
30 Nov 202128.3128.4628.0028.1828.18951,400
29 Nov 202128.9328.9928.3628.5528.551,081,300
26 Nov 202128.6529.3928.6529.1129.11774,400
24 Nov 202128.7228.9328.4628.8528.85550,500
23 Nov 202128.2928.7228.1228.6828.68364,500
22 Nov 202128.5728.6928.1628.2028.20620,400
19 Nov 202128.6428.9728.5528.5728.57581,700
18 Nov 202128.9529.1428.6328.6428.64730,100
17 Nov 202128.6829.0628.5329.0129.01686,800
16 Nov 202128.9029.0828.6028.8128.81776,200
15 Nov 202128.3728.8328.2428.6628.66510,900
12 Nov 202127.8028.3127.7828.2628.26759,800
11 Nov 202127.5027.8927.4827.7427.74431,000
10 Nov 202127.2127.4426.9227.2927.29694,000
09 Nov 202127.6027.6426.9227.2727.27956,000
08 Nov 202128.0028.0527.5527.7727.77718,600
05 Nov 202128.0728.3827.5027.9127.911,180,900
04 Nov 202128.7929.0027.9028.0728.071,096,000
03 Nov 202126.5029.0826.5028.8428.842,407,900
02 Nov 202125.2626.3625.2226.1926.191,462,100
01 Nov 202125.1025.3724.8825.3125.31806,000
29 Oct 202125.7825.9924.5024.8824.881,313,900
28 Oct 202125.6726.0325.5925.8225.82844,800
27 Oct 202126.1226.1925.7025.8225.82584,400
26 Oct 202126.3626.7726.2526.2526.25494,600
25 Oct 202126.4326.5226.2226.4026.40492,000
22 Oct 202125.9826.6425.7726.4626.46476,200
21 Oct 202126.3926.4825.8226.1026.10884,800
20 Oct 202126.2726.6126.0926.4126.41839,800
19 Oct 202125.6726.3525.6726.3326.33671,300
18 Oct 202125.2225.6225.1225.5925.59940,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...