UK markets closed

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.270.00 (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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202317.4017.4917.1917.2717.27704,500
28 Sept 202317.0417.4217.0017.2717.27795,900
27 Sept 202317.2017.2816.9716.9916.99802,700
26 Sept 202317.3117.4117.0417.1017.10993,000
25 Sept 202317.1617.4817.1417.4617.46770,100
22 Sept 202317.4817.5017.1417.1617.16718,400
21 Sept 202317.2817.5217.0217.4717.471,128,800
20 Sept 202317.4917.7517.4117.4217.42906,100
19 Sept 202317.4017.5117.2817.4017.40778,000
18 Sept 202317.1517.4416.9317.3917.391,012,300
15 Sept 202317.8817.9817.0717.1217.122,371,900
14 Sept 202317.7118.5417.6417.9417.943,050,000
13 Sept 202317.6717.9516.8816.8916.892,847,600
12 Sept 202318.3018.5718.3018.4618.46493,000
11 Sept 202318.4418.6018.2118.2518.25542,800
08 Sept 202318.1118.4617.9518.3918.39539,600
07 Sept 202318.1618.3017.9418.0518.051,230,600
06 Sept 202318.4818.6018.0918.1918.19729,800
05 Sept 202318.8518.8518.5318.5518.55524,100
01 Sept 202318.8419.0418.8318.9018.90493,500
31 Aug 202318.8118.9218.6618.7418.74885,900
31 Aug 20230.24 Dividend
30 Aug 202319.0319.1018.9018.9218.68555,200
29 Aug 202319.1319.2119.0319.0418.80552,600
28 Aug 202318.8519.1318.8519.0718.83528,100
25 Aug 202318.8418.9918.7418.8618.62405,100
24 Aug 202318.8019.1018.7618.8318.59538,300
23 Aug 202318.5118.8618.5118.8018.56463,200
22 Aug 202318.9218.9418.5518.5718.33422,500
21 Aug 202318.9318.9518.7318.8518.61390,200
18 Aug 202319.1319.2518.9418.9518.71768,300
17 Aug 202318.9119.4218.9119.2519.011,143,400
16 Aug 202318.6918.8818.6518.8518.61982,700
15 Aug 202318.7918.8218.5618.7418.50679,600
14 Aug 202318.7418.9618.6318.8918.65652,700
11 Aug 202318.7918.9918.7618.7918.55542,500
10 Aug 202318.7118.8918.6918.8618.62583,800
09 Aug 202318.8118.9018.5618.6018.36782,300
08 Aug 202319.0019.0018.7618.8818.64586,100
07 Aug 202318.9219.3418.9119.1918.95976,400
04 Aug 202318.3619.0518.3618.9118.67897,500
03 Aug 202318.1118.3617.9118.3518.12658,200
02 Aug 202318.2018.2918.0318.2117.98708,000
01 Aug 202318.5818.6718.2518.3618.13829,300
31 Jul 202318.8418.9318.4218.5618.321,096,300
28 Jul 202318.7919.1018.7818.9018.661,134,300
27 Jul 202318.3618.8818.2618.6318.391,311,300
26 Jul 202318.2019.1618.0918.6918.451,670,500
25 Jul 202318.6918.7318.4518.5118.281,109,500
24 Jul 202318.5118.9818.4818.7518.511,395,000
21 Jul 202318.5118.6518.3818.5218.29708,900
20 Jul 202318.4718.5718.3318.4318.20602,200
19 Jul 202318.2218.6918.1818.5518.31772,700
18 Jul 202317.8518.1817.8518.1417.91463,200
17 Jul 202317.7517.8917.6417.7417.51686,700
14 Jul 202318.2118.2117.7617.7617.53663,500
13 Jul 202317.5618.1317.5218.1117.88874,200
12 Jul 202317.2517.5117.1917.4917.27835,200
11 Jul 202317.0317.2816.9517.2617.04812,200
10 Jul 202316.9417.1116.8317.0116.79836,100
07 Jul 202316.7217.1416.5816.9616.741,415,600
06 Jul 202316.7016.8216.5516.8116.602,365,800
05 Jul 202316.9516.9516.6716.7616.551,018,300
03 Jul 202317.0817.1717.0017.0016.78421,300
30 Jun 202317.2717.3316.9917.0916.87860,600
29 Jun 202317.0817.2817.0017.1716.951,296,100
28 Jun 202317.5617.5716.9017.0116.792,090,100
27 Jun 202317.6817.8317.6317.6517.43901,300
26 Jun 202317.7217.9217.6717.6917.47997,400
23 Jun 202317.9817.9817.6817.7417.511,034,200
22 Jun 202318.3718.3717.8318.0317.80775,500
21 Jun 202318.6118.6118.2418.4418.21714,700
20 Jun 202318.5818.6818.4718.6518.41826,400
16 Jun 202318.5418.7018.4718.5618.321,052,500
15 Jun 202318.3718.6118.3518.5918.35596,700
14 Jun 202318.5018.5818.2118.3718.14767,300
13 Jun 202318.1918.5418.0918.4618.231,697,100
12 Jun 202318.3118.3117.8918.0817.85859,400
09 Jun 202318.4018.5018.1818.3818.15798,400
08 Jun 202318.2118.5217.9018.4818.251,247,200
07 Jun 202318.2418.5018.1218.2718.041,199,400
06 Jun 202317.9418.2117.9318.1417.91546,900
05 Jun 202318.0418.1117.8217.9517.72743,400
02 Jun 202317.7018.2317.7018.0517.82901,600
01 Jun 202317.5817.8417.4917.6617.44708,200
31 May 202317.4917.7017.4517.5917.371,100,000
31 May 20230.24 Dividend
30 May 202317.8317.9917.6217.8017.34602,200
26 May 202317.6017.8817.5617.7817.32606,800
25 May 202317.8518.0017.6117.6417.18505,000
24 May 202317.9518.0017.7017.8617.40567,500
23 May 202318.1018.1517.9317.9517.48709,600
22 May 202318.2218.2217.9218.0717.60874,300
19 May 202318.2018.4018.0018.1017.63822,900
18 May 202318.1018.1917.9718.1717.70611,300
17 May 202317.9618.1817.5618.0817.61711,900
16 May 202317.9318.0017.8017.8717.41728,400
15 May 202317.6118.1117.5717.9417.471,030,100
12 May 202317.5017.6117.4517.5317.07748,700
11 May 202317.5717.5917.2517.3616.91834,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...