UK Markets closed

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.55-0.39 (-1.40%)
As of 3:17PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202127.7328.3327.2427.5527.551,017,386
25 Feb 202127.0628.4526.9228.1828.182,180,100
24 Feb 202127.5027.9526.5827.0027.002,157,900
23 Feb 202126.6827.1326.1227.1127.112,156,800
22 Feb 202127.7727.9326.8826.9726.971,970,500
19 Feb 202128.1128.4627.8427.9827.981,311,500
18 Feb 202128.2328.6527.5528.0928.091,429,500
17 Feb 202129.0829.0827.6428.3928.391,684,400
16 Feb 202127.4529.1727.1029.1329.132,562,800
12 Feb 202127.8428.3727.1627.2627.261,632,200
11 Feb 202128.9929.2627.1027.7727.773,177,000
10 Feb 202128.0329.2327.9029.0629.062,888,000
09 Feb 202128.0228.3527.5728.0328.031,583,500
08 Feb 202128.4228.4227.6027.9627.961,247,800
05 Feb 202127.4628.0827.2327.6427.641,273,000
04 Feb 202127.7027.9626.5327.4627.461,622,300
03 Feb 202128.4828.8827.3427.5927.592,926,600
02 Feb 202129.0829.2427.8527.9827.982,734,200
01 Feb 202128.2829.7627.9229.6429.642,944,100
29 Jan 202127.5127.9826.8827.7727.774,443,100
28 Jan 202128.5029.4226.4226.9526.955,947,900
27 Jan 202126.1427.8126.1027.4427.443,273,600
26 Jan 202126.3126.3825.6026.1926.191,101,000
25 Jan 202124.8726.6024.5626.3026.301,555,000
22 Jan 202124.7824.9824.5924.8424.84762,000
21 Jan 202124.6424.9024.6324.7324.73398,300
20 Jan 202124.8425.0424.6024.6724.67480,500
19 Jan 202124.5624.9224.3924.7724.77961,000
15 Jan 202124.6224.6924.2824.4624.46529,500
14 Jan 202124.6724.8124.2424.6724.67981,500
13 Jan 202124.3425.2324.1924.5824.581,354,600
12 Jan 202124.2524.7624.0324.2424.241,657,000
11 Jan 202125.5025.5924.0024.0824.081,572,900
08 Jan 202125.6025.9925.2825.6425.641,007,100
07 Jan 202126.0126.2625.4925.6025.601,026,300
06 Jan 202125.2826.0025.0625.9625.961,445,100
05 Jan 202125.3225.6025.1025.1725.17832,700
04 Jan 202125.3225.5024.5525.2525.25736,500
31 Dec 202024.7625.2524.6425.1725.17439,800
30 Dec 202024.5924.9524.5024.8324.83547,800
29 Dec 202025.0325.1524.4624.5824.58554,700
28 Dec 202025.0425.2824.9325.0025.00472,900
24 Dec 202025.2625.2625.0025.0525.05197,700
23 Dec 202025.3325.6525.0925.1325.13649,100
22 Dec 202024.9625.3224.9025.2625.26627,300
21 Dec 202024.9625.2924.6124.9824.98823,900
18 Dec 202024.5025.0724.4524.8724.871,725,900
17 Dec 202023.7524.4523.7224.4524.45857,100
16 Dec 202023.9023.9823.6623.6723.67825,100
15 Dec 202023.4523.9223.4323.8623.86792,300
14 Dec 202023.2723.7423.0523.3323.331,274,700
11 Dec 202023.2223.3922.9723.0023.00736,800
10 Dec 202023.5823.6023.1623.2923.29764,300
09 Dec 202023.3923.7523.3523.5923.59870,100
08 Dec 202023.5123.8623.3423.7423.74657,000
07 Dec 202023.4723.7523.3423.5123.51693,300
04 Dec 202023.4823.7323.1823.3923.39677,500
03 Dec 202023.3123.5723.0823.3723.37660,000
02 Dec 202023.2523.8123.0023.2023.20880,600
01 Dec 202022.6323.3522.6323.3223.321,132,200
30 Nov 202022.6022.9322.4022.7922.791,686,900
30 Nov 20200.24 Dividend
27 Nov 202022.7523.0022.7022.8922.65432,300
25 Nov 202022.5922.8922.3922.7722.53788,400
24 Nov 202022.8323.0022.5622.6822.441,033,700
23 Nov 202022.4923.0322.4622.7522.51972,600
20 Nov 202022.4222.7022.3022.5722.33816,900
19 Nov 202022.6922.8822.4922.5522.31991,200
18 Nov 202022.7823.3022.7522.7922.551,159,300
17 Nov 202023.2223.2222.7022.7222.48953,900
16 Nov 202023.4223.5022.8423.1922.95835,000
13 Nov 202023.3823.9723.1923.4023.15756,900
12 Nov 202023.7023.8023.0823.4823.23942,000
11 Nov 202022.9223.7522.7723.6923.441,106,900
10 Nov 202023.2823.4722.3622.8822.641,307,400
09 Nov 202024.2324.2922.8223.1122.871,804,200
06 Nov 202022.6923.7422.2623.5923.341,661,100
05 Nov 202022.3622.7321.8921.9421.711,067,000
04 Nov 202022.0922.9521.8822.4422.201,345,400
03 Nov 202021.5822.5421.3722.1021.872,436,200
02 Nov 202021.4621.7121.3221.4121.191,060,800
30 Oct 202021.4121.4521.0321.3821.161,186,200
29 Oct 202021.8122.0321.4421.4821.251,527,500
28 Oct 202022.3922.5421.8121.9021.671,255,900
27 Oct 202022.0022.5121.9022.4522.21680,600
26 Oct 202021.8622.0021.4722.0021.77781,500
23 Oct 202022.1622.2021.7521.9921.75691,800
22 Oct 202021.8322.3021.7222.0021.77970,700
21 Oct 202022.4022.5821.7621.8221.591,047,700
20 Oct 202022.8923.0822.4422.4422.20888,900
19 Oct 202023.5323.5422.7222.7922.55532,700
16 Oct 202023.4523.6723.1223.2322.99626,200
15 Oct 202022.9023.5122.7923.4523.20905,400
14 Oct 202023.0323.3522.7422.8922.65843,500
13 Oct 202022.2022.9922.2022.8822.641,283,100
12 Oct 202022.2222.5022.1822.3122.08840,200
09 Oct 202022.4922.6522.1522.2522.02851,900
08 Oct 202022.9923.1522.4322.4922.25954,200
07 Oct 202023.4123.8022.9823.0322.791,211,500
06 Oct 202023.5723.8923.0023.4423.19881,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...