Kymira, the infrared sportswear brand

'I never intended to start a company'

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

17.27

0.00

(0.00%)

At close: 04:00PM EDT

17.27

0.00

(0.00%)

After hours:

06:06PM EDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	17.40	17.49	17.19	17.27	17.27	704,500
28 Sept 2023	17.04	17.42	17.00	17.27	17.27	795,900
27 Sept 2023	17.20	17.28	16.97	16.99	16.99	802,700
26 Sept 2023	17.31	17.41	17.04	17.10	17.10	993,000
25 Sept 2023	17.16	17.48	17.14	17.46	17.46	770,100
22 Sept 2023	17.48	17.50	17.14	17.16	17.16	718,400
21 Sept 2023	17.28	17.52	17.02	17.47	17.47	1,128,800
20 Sept 2023	17.49	17.75	17.41	17.42	17.42	906,100
19 Sept 2023	17.40	17.51	17.28	17.40	17.40	778,000
18 Sept 2023	17.15	17.44	16.93	17.39	17.39	1,012,300
15 Sept 2023	17.88	17.98	17.07	17.12	17.12	2,371,900
14 Sept 2023	17.71	18.54	17.64	17.94	17.94	3,050,000
13 Sept 2023	17.67	17.95	16.88	16.89	16.89	2,847,600
12 Sept 2023	18.30	18.57	18.30	18.46	18.46	493,000
11 Sept 2023	18.44	18.60	18.21	18.25	18.25	542,800
08 Sept 2023	18.11	18.46	17.95	18.39	18.39	539,600
07 Sept 2023	18.16	18.30	17.94	18.05	18.05	1,230,600
06 Sept 2023	18.48	18.60	18.09	18.19	18.19	729,800
05 Sept 2023	18.85	18.85	18.53	18.55	18.55	524,100
01 Sept 2023	18.84	19.04	18.83	18.90	18.90	493,500
31 Aug 2023	18.81	18.92	18.66	18.74	18.74	885,900
31 Aug 2023	0.24 Dividend
30 Aug 2023	19.03	19.10	18.90	18.92	18.68	555,200
29 Aug 2023	19.13	19.21	19.03	19.04	18.80	552,600
28 Aug 2023	18.85	19.13	18.85	19.07	18.83	528,100
25 Aug 2023	18.84	18.99	18.74	18.86	18.62	405,100
24 Aug 2023	18.80	19.10	18.76	18.83	18.59	538,300
23 Aug 2023	18.51	18.86	18.51	18.80	18.56	463,200
22 Aug 2023	18.92	18.94	18.55	18.57	18.33	422,500
21 Aug 2023	18.93	18.95	18.73	18.85	18.61	390,200
18 Aug 2023	19.13	19.25	18.94	18.95	18.71	768,300
17 Aug 2023	18.91	19.42	18.91	19.25	19.01	1,143,400
16 Aug 2023	18.69	18.88	18.65	18.85	18.61	982,700
15 Aug 2023	18.79	18.82	18.56	18.74	18.50	679,600
14 Aug 2023	18.74	18.96	18.63	18.89	18.65	652,700
11 Aug 2023	18.79	18.99	18.76	18.79	18.55	542,500
10 Aug 2023	18.71	18.89	18.69	18.86	18.62	583,800
09 Aug 2023	18.81	18.90	18.56	18.60	18.36	782,300
08 Aug 2023	19.00	19.00	18.76	18.88	18.64	586,100
07 Aug 2023	18.92	19.34	18.91	19.19	18.95	976,400
04 Aug 2023	18.36	19.05	18.36	18.91	18.67	897,500
03 Aug 2023	18.11	18.36	17.91	18.35	18.12	658,200
02 Aug 2023	18.20	18.29	18.03	18.21	17.98	708,000
01 Aug 2023	18.58	18.67	18.25	18.36	18.13	829,300
31 Jul 2023	18.84	18.93	18.42	18.56	18.32	1,096,300
28 Jul 2023	18.79	19.10	18.78	18.90	18.66	1,134,300
27 Jul 2023	18.36	18.88	18.26	18.63	18.39	1,311,300
26 Jul 2023	18.20	19.16	18.09	18.69	18.45	1,670,500
25 Jul 2023	18.69	18.73	18.45	18.51	18.28	1,109,500
24 Jul 2023	18.51	18.98	18.48	18.75	18.51	1,395,000
21 Jul 2023	18.51	18.65	18.38	18.52	18.29	708,900
20 Jul 2023	18.47	18.57	18.33	18.43	18.20	602,200
19 Jul 2023	18.22	18.69	18.18	18.55	18.31	772,700
18 Jul 2023	17.85	18.18	17.85	18.14	17.91	463,200
17 Jul 2023	17.75	17.89	17.64	17.74	17.51	686,700
14 Jul 2023	18.21	18.21	17.76	17.76	17.53	663,500
13 Jul 2023	17.56	18.13	17.52	18.11	17.88	874,200
12 Jul 2023	17.25	17.51	17.19	17.49	17.27	835,200
11 Jul 2023	17.03	17.28	16.95	17.26	17.04	812,200
10 Jul 2023	16.94	17.11	16.83	17.01	16.79	836,100
07 Jul 2023	16.72	17.14	16.58	16.96	16.74	1,415,600
06 Jul 2023	16.70	16.82	16.55	16.81	16.60	2,365,800
05 Jul 2023	16.95	16.95	16.67	16.76	16.55	1,018,300
03 Jul 2023	17.08	17.17	17.00	17.00	16.78	421,300
30 Jun 2023	17.27	17.33	16.99	17.09	16.87	860,600
29 Jun 2023	17.08	17.28	17.00	17.17	16.95	1,296,100
28 Jun 2023	17.56	17.57	16.90	17.01	16.79	2,090,100
27 Jun 2023	17.68	17.83	17.63	17.65	17.43	901,300
26 Jun 2023	17.72	17.92	17.67	17.69	17.47	997,400
23 Jun 2023	17.98	17.98	17.68	17.74	17.51	1,034,200
22 Jun 2023	18.37	18.37	17.83	18.03	17.80	775,500
21 Jun 2023	18.61	18.61	18.24	18.44	18.21	714,700
20 Jun 2023	18.58	18.68	18.47	18.65	18.41	826,400
16 Jun 2023	18.54	18.70	18.47	18.56	18.32	1,052,500
15 Jun 2023	18.37	18.61	18.35	18.59	18.35	596,700
14 Jun 2023	18.50	18.58	18.21	18.37	18.14	767,300
13 Jun 2023	18.19	18.54	18.09	18.46	18.23	1,697,100
12 Jun 2023	18.31	18.31	17.89	18.08	17.85	859,400
09 Jun 2023	18.40	18.50	18.18	18.38	18.15	798,400
08 Jun 2023	18.21	18.52	17.90	18.48	18.25	1,247,200
07 Jun 2023	18.24	18.50	18.12	18.27	18.04	1,199,400
06 Jun 2023	17.94	18.21	17.93	18.14	17.91	546,900
05 Jun 2023	18.04	18.11	17.82	17.95	17.72	743,400
02 Jun 2023	17.70	18.23	17.70	18.05	17.82	901,600
01 Jun 2023	17.58	17.84	17.49	17.66	17.44	708,200
31 May 2023	17.49	17.70	17.45	17.59	17.37	1,100,000
31 May 2023	0.24 Dividend
30 May 2023	17.83	17.99	17.62	17.80	17.34	602,200
26 May 2023	17.60	17.88	17.56	17.78	17.32	606,800
25 May 2023	17.85	18.00	17.61	17.64	17.18	505,000
24 May 2023	17.95	18.00	17.70	17.86	17.40	567,500
23 May 2023	18.10	18.15	17.93	17.95	17.48	709,600
22 May 2023	18.22	18.22	17.92	18.07	17.60	874,300
19 May 2023	18.20	18.40	18.00	18.10	17.63	822,900
18 May 2023	18.10	18.19	17.97	18.17	17.70	611,300
17 May 2023	17.96	18.18	17.56	18.08	17.61	711,900
16 May 2023	17.93	18.00	17.80	17.87	17.41	728,400
15 May 2023	17.61	18.11	17.57	17.94	17.47	1,030,100
12 May 2023	17.50	17.61	17.45	17.53	17.07	748,700
11 May 2023	17.57	17.59	17.25	17.36	16.91	834,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.72(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1536-0.0012(-0.10%)

GBP/USD1.2186-0.0020(-0.16%)

Bitcoin GBP22,237.86+62.79(+0.28%)

Kymira, the infrared sportswear brand

Virtu Financial, Inc. (VIRT)

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.72(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1536
-0.0012(-0.10%)

GBP/USD
1.2186
-0.0020(-0.16%)

Bitcoin GBP
22,237.86
+62.79(+0.28%)