UK markets closed

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.97+0.08 (+0.29%)
At close: 04:00PM EDT
27.80 -0.17 (-0.61%)
After hours: 05:40PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202428.2828.2827.9127.9727.97728,800
25 Jul 202428.0028.3627.8127.8927.891,502,500
24 Jul 202428.5828.6328.0528.3728.371,429,600
23 Jul 202429.2829.4228.2828.4428.441,649,700
22 Jul 202429.3929.6928.8129.6229.622,145,300
19 Jul 202428.2229.5128.0629.4829.482,997,500
18 Jul 202425.2828.4024.2627.9227.925,291,800
17 Jul 202422.9723.7422.7323.5123.512,566,900
16 Jul 202423.0623.2822.8023.0723.071,170,800
15 Jul 202422.6723.1622.6623.0723.07957,600
12 Jul 202422.5022.9422.5022.5322.53710,700
11 Jul 202422.5522.9522.3422.4122.41708,300
10 Jul 202422.2722.5122.1122.5022.50894,100
09 Jul 202421.7722.2521.6022.0622.061,361,500
08 Jul 202422.2522.5121.5921.6821.681,127,800
05 Jul 202422.2722.3222.0822.1822.181,269,900
03 Jul 202422.1922.4822.1022.3122.31757,600
02 Jul 202422.3422.6822.1622.1622.161,175,300
01 Jul 202422.5922.7822.3522.6222.621,133,600
28 Jun 202423.0023.0522.3622.4522.451,552,600
27 Jun 202423.0823.1022.7522.7822.781,099,800
26 Jun 202423.0123.1422.8223.0623.061,386,700
25 Jun 202423.5423.5422.9223.0523.051,700,500
24 Jun 202423.0923.7322.8123.5623.561,793,000
21 Jun 202423.3223.3222.6923.0223.0216,488,700
20 Jun 202423.2223.3722.7523.1823.181,873,700
18 Jun 202423.3923.8023.2023.2223.221,254,500
17 Jun 202423.4923.7323.2823.4123.411,386,300
14 Jun 202423.3323.7323.2823.4223.421,204,300
13 Jun 202424.0024.2523.4423.4823.481,312,500
12 Jun 202424.1424.5223.8724.1224.121,868,600
11 Jun 202423.9024.3923.4323.9523.952,004,200
10 Jun 202424.6125.6823.4624.2724.274,978,200
07 Jun 202422.4422.6521.9822.0122.01968,400
06 Jun 202422.4522.5221.9922.4922.49893,500
05 Jun 202422.3022.5021.9222.4822.481,196,500
04 Jun 202422.8422.9221.9522.1622.161,387,900
03 Jun 202422.1923.3122.1122.8822.881,954,200
31 May 202422.9322.9821.5522.0022.002,117,500
31 May 20240.24 Dividend
30 May 202423.1323.2322.7923.0222.78710,100
29 May 202423.0223.1322.8123.0722.83564,300
28 May 202423.0523.3223.0123.1222.88688,000
24 May 202422.6723.1222.6723.0222.78804,500
23 May 202422.3122.7222.2422.5722.33579,700
22 May 202422.6722.8322.2822.3522.121,268,200
21 May 202422.8923.0322.4422.6922.45949,600
20 May 202423.5123.5123.0723.1622.92899,500
17 May 202423.4623.9923.3323.4623.221,497,500
16 May 202423.9624.0223.4523.4923.25673,500
15 May 202424.1224.1223.7324.0023.75715,400
14 May 202423.1224.2523.1224.0923.841,537,200
13 May 202422.5023.1022.4823.0122.77821,800
10 May 202422.5622.6122.2722.5122.28678,900
09 May 202422.5222.7722.4422.6522.41853,300
08 May 202422.3322.5422.2822.4222.19567,900
07 May 202422.9022.9222.3522.3622.13545,800
06 May 202422.5122.8822.5022.7722.53860,100
03 May 202422.2122.6822.0622.5422.31965,500
02 May 202422.0322.1321.7722.0721.841,238,000
01 May 202421.7422.3021.6121.9921.761,486,000
30 Apr 202421.5621.7821.3821.7021.47879,000
29 Apr 202422.1422.1421.4421.6221.391,325,400
26 Apr 202422.2922.3722.0122.0221.791,084,900
25 Apr 202421.8622.5721.8622.4022.171,815,000
24 Apr 202422.0922.8021.8221.8421.612,634,700
23 Apr 202420.9521.3220.9221.1920.971,087,200
22 Apr 202421.2021.2820.9321.0820.86841,600
19 Apr 202420.5721.1520.4421.0620.84896,500
18 Apr 202420.6020.6020.3420.5720.36663,500
17 Apr 202420.7520.8720.4120.4820.27568,100
16 Apr 202420.5020.6720.3020.5820.37560,300
15 Apr 202420.6620.9020.4520.6520.43688,400
12 Apr 202420.6521.0920.4020.6220.41957,600
11 Apr 202420.5420.5720.1520.1519.94821,500
10 Apr 202420.6220.6220.3220.5620.35480,400
09 Apr 202420.9320.9420.6420.6420.42817,400
08 Apr 202420.8621.0420.7920.8420.62564,800
05 Apr 202420.7720.8320.4720.7620.54658,600
04 Apr 202421.4721.5820.6320.7020.48813,500
03 Apr 202420.9621.3820.9621.2821.061,360,800
02 Apr 202421.1421.1920.9321.0920.87903,800
01 Apr 202420.4921.0820.4221.0420.82934,700
28 Mar 202420.2820.7520.2820.5220.31984,300
27 Mar 202420.3420.4420.1320.2720.06822,400
26 Mar 202420.3120.9920.1720.2320.021,975,000
25 Mar 202420.2520.4020.0720.1419.93757,800
22 Mar 202420.0920.6119.9720.2520.041,480,800
21 Mar 202419.2020.1419.0620.1219.911,606,600
20 Mar 202419.2519.3119.0819.1718.97790,000
19 Mar 202419.1919.3519.0919.2719.07864,000
18 Mar 202419.2119.3819.1719.1918.99739,000
15 Mar 202418.9519.3318.9519.3119.111,221,100
14 Mar 202419.2519.2718.7219.0118.81740,700
13 Mar 202419.1319.3318.8819.1518.95893,500
12 Mar 202419.5119.6519.1719.1918.991,036,100
11 Mar 202419.1519.6619.0819.5319.33783,600
08 Mar 202419.0919.1918.8819.1218.92974,800
07 Mar 202419.2319.3618.9919.0118.81951,000
06 Mar 202419.0319.1618.7819.1118.91890,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...