Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

23.34

-0.07

(-0.30%)

At close: 04:00PM EDT

23.34

0.00

(0.00%)

After hours:

04:02PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	23.37	23.41	22.74	23.34	23.34	1,304,900
30 Jun 2022	23.45	23.70	23.21	23.41	23.41	1,142,800
29 Jun 2022	23.77	23.80	23.47	23.55	23.55	861,500
28 Jun 2022	23.87	24.17	23.65	23.75	23.75	1,007,400
27 Jun 2022	23.72	23.96	23.48	23.75	23.75	1,597,900
24 Jun 2022	24.40	24.41	23.63	23.72	23.72	2,356,900
23 Jun 2022	23.86	24.13	23.65	24.11	24.11	786,400
22 Jun 2022	23.42	23.80	23.42	23.73	23.73	1,155,900
21 Jun 2022	23.32	23.74	23.12	23.52	23.52	1,479,500
17 Jun 2022	22.71	23.37	22.69	23.07	23.07	1,770,900
16 Jun 2022	22.70	23.07	22.53	22.78	22.78	1,373,100
15 Jun 2022	23.26	23.39	22.50	23.06	23.06	2,529,200
14 Jun 2022	22.99	23.65	22.95	23.09	23.09	1,694,400
13 Jun 2022	23.11	23.25	22.75	22.93	22.93	1,446,900
10 Jun 2022	23.70	23.72	23.09	23.65	23.65	1,457,200
09 Jun 2022	23.74	24.22	23.35	23.85	23.85	1,786,900
08 Jun 2022	23.82	24.00	22.95	23.67	23.67	4,152,700
07 Jun 2022	24.14	24.49	23.45	24.03	24.03	6,082,700
06 Jun 2022	25.77	26.10	24.38	24.60	24.60	4,052,400
03 Jun 2022	26.00	26.04	25.42	25.45	25.45	1,111,800
02 Jun 2022	25.89	26.22	25.64	26.15	26.15	1,665,300
01 Jun 2022	26.12	26.34	25.57	26.05	26.05	1,059,500
31 May 2022	26.61	26.61	25.90	26.13	26.13	1,382,600
27 May 2022	26.11	26.52	26.01	26.52	26.52	984,700
26 May 2022	25.85	26.32	25.85	26.16	26.16	808,500
25 May 2022	25.95	26.13	25.50	25.84	25.84	1,104,500
24 May 2022	26.50	26.50	25.57	25.95	25.95	1,082,000
23 May 2022	26.47	26.53	26.02	26.28	26.28	928,000
20 May 2022	26.10	26.29	25.72	25.97	25.97	1,030,800
19 May 2022	25.50	26.20	25.50	26.00	26.00	1,212,700
18 May 2022	26.12	26.30	25.50	25.61	25.61	1,002,400
17 May 2022	26.58	26.82	25.88	26.28	26.28	1,056,000
16 May 2022	26.60	26.73	25.68	26.25	26.25	1,305,000
13 May 2022	26.25	27.04	26.23	26.74	26.74	1,350,500
12 May 2022	25.80	26.24	25.49	25.96	25.96	1,640,300
11 May 2022	26.50	26.88	25.97	26.02	26.02	1,089,000
10 May 2022	27.10	27.25	26.21	26.48	26.48	2,657,600
09 May 2022	27.34	27.77	26.68	26.76	26.76	1,266,900
06 May 2022	28.39	28.61	27.40	27.56	27.56	1,866,300
05 May 2022	29.12	29.79	28.30	28.67	28.67	1,643,500
04 May 2022	28.91	29.68	28.57	29.48	29.48	1,708,100
03 May 2022	28.79	29.21	28.34	28.74	28.74	1,253,200
02 May 2022	28.94	29.29	28.50	28.78	28.78	1,898,900
29 Apr 2022	29.10	29.68	28.43	28.88	28.88	2,548,600
28 Apr 2022	33.35	33.45	28.84	29.38	29.38	3,920,200
27 Apr 2022	34.00	34.40	33.75	33.81	33.81	1,877,200
26 Apr 2022	34.43	34.57	33.78	33.79	33.79	1,533,500
25 Apr 2022	34.42	34.99	33.86	34.39	34.39	1,761,400
22 Apr 2022	35.29	35.71	34.20	34.22	34.22	1,597,000
21 Apr 2022	36.05	36.14	34.85	35.05	35.05	1,652,500
20 Apr 2022	36.08	36.26	35.77	35.99	35.99	1,204,400
19 Apr 2022	36.35	36.45	35.59	35.94	35.94	1,223,300
18 Apr 2022	36.85	37.02	35.85	36.39	36.39	1,276,500
14 Apr 2022	37.20	37.47	37.01	37.14	37.14	844,800
13 Apr 2022	36.57	37.28	36.51	37.00	37.00	1,014,200
12 Apr 2022	37.00	37.39	36.30	36.44	36.44	892,400
11 Apr 2022	37.24	37.54	36.94	37.06	37.06	1,053,300
08 Apr 2022	37.24	37.38	36.86	37.18	37.18	1,186,800
07 Apr 2022	37.63	37.65	36.81	37.04	37.04	1,370,300
06 Apr 2022	38.06	38.63	37.31	37.43	37.43	1,299,100
05 Apr 2022	37.51	38.47	37.42	38.09	38.09	1,851,200
04 Apr 2022	38.18	38.18	37.23	37.40	37.40	1,248,800
01 Apr 2022	37.79	38.22	37.56	38.03	38.03	1,188,200
31 Mar 2022	37.81	38.29	37.20	37.22	37.22	1,144,200
30 Mar 2022	37.29	38.54	37.12	37.61	37.61	1,848,200
29 Mar 2022	37.44	37.70	36.48	37.00	37.00	1,471,000
28 Mar 2022	37.32	37.68	37.04	37.46	37.46	1,084,900
25 Mar 2022	36.13	37.27	35.97	37.17	37.17	1,611,300
24 Mar 2022	35.08	36.48	34.87	36.42	36.42	1,275,700
23 Mar 2022	35.46	35.46	35.02	35.04	35.04	794,700
22 Mar 2022	35.11	35.63	35.05	35.54	35.54	800,600
21 Mar 2022	36.00	36.07	35.02	35.11	35.11	866,600
18 Mar 2022	35.25	35.97	35.11	35.85	35.85	1,786,700
17 Mar 2022	35.15	35.31	34.79	35.19	35.19	1,060,800
16 Mar 2022	34.61	35.38	34.60	35.24	35.24	1,158,900
15 Mar 2022	33.93	34.65	33.38	34.45	34.45	1,094,300
14 Mar 2022	33.50	33.94	33.15	33.71	33.71	677,400
11 Mar 2022	33.71	33.85	33.26	33.56	33.56	679,000
10 Mar 2022	33.34	33.80	32.98	33.69	33.69	775,600
09 Mar 2022	33.27	33.83	32.88	33.50	33.50	951,900
08 Mar 2022	33.48	33.56	32.83	33.07	33.07	1,373,700
07 Mar 2022	34.88	34.88	33.28	33.43	33.43	1,580,200
04 Mar 2022	35.58	35.62	34.90	35.11	35.11	741,900
03 Mar 2022	36.27	36.70	35.67	35.84	35.84	635,900
02 Mar 2022	35.69	36.47	35.19	36.19	36.19	946,300
01 Mar 2022	35.10	36.25	35.01	35.93	35.93	1,319,700
28 Feb 2022	34.78	35.40	34.55	35.08	35.08	1,318,000
25 Feb 2022	34.37	35.03	33.98	35.00	35.00	1,266,600
24 Feb 2022	33.91	35.09	33.64	34.61	34.61	1,580,100
23 Feb 2022	35.00	35.35	34.11	34.32	34.32	1,345,800
22 Feb 2022	35.01	35.17	34.61	34.95	34.95	841,200
18 Feb 2022	34.93	35.35	34.85	35.12	35.12	846,100
17 Feb 2022	35.14	35.39	34.87	35.03	35.03	843,800
16 Feb 2022	34.51	35.38	34.23	35.24	35.24	1,167,200
15 Feb 2022	34.96	35.59	34.49	34.56	34.56	1,193,200
14 Feb 2022	35.50	35.80	34.78	34.94	34.94	1,228,100
11 Feb 2022	35.00	35.87	34.78	35.69	35.69	1,448,500
10 Feb 2022	34.82	35.64	34.60	35.02	35.02	1,809,100
09 Feb 2022	34.48	35.07	34.38	34.85	34.85	1,935,900
08 Feb 2022	32.34	34.90	32.33	34.44	34.44	2,513,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,168.65-0.63(-0.01%)

FTSE 25018,636.98-29.80(-0.16%)

AIM875.21-1.01(-0.12%)

GBP/EUR1.1593-0.0018(-0.16%)

GBP/USD1.2103-0.0072(-0.5930%)

BTC-GBP15,691.24-159.97(-1.01%)

Virtu Financial, Inc. (VIRT)

FTSE 100
7,168.65
-0.63(-0.01%)

FTSE 250
18,636.98
-29.80(-0.16%)

AIM
875.21
-1.01(-0.12%)

GBP/EUR
1.1593
-0.0018(-0.16%)

GBP/USD
1.2103
-0.0072(-0.5930%)

BTC-GBP
15,691.24
-159.97(-1.01%)