Canada markets open in 9 hours 30 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202223.3723.4122.7423.3423.341,304,900
Jun 30, 202223.4523.7023.2123.4123.411,142,800
Jun 29, 202223.7723.8023.4723.5523.55861,500
Jun 28, 202223.8724.1723.6523.7523.751,007,400
Jun 27, 202223.7223.9623.4823.7523.751,597,900
Jun 24, 202224.4024.4123.6323.7223.722,356,900
Jun 23, 202223.8624.1323.6524.1124.11786,400
Jun 22, 202223.4223.8023.4223.7323.731,155,900
Jun 21, 202223.3223.7423.1223.5223.521,479,500
Jun 17, 202222.7123.3722.6923.0723.071,770,900
Jun 16, 202222.7023.0722.5322.7822.781,373,100
Jun 15, 202223.2623.3922.5023.0623.062,529,200
Jun 14, 202222.9923.6522.9523.0923.091,694,400
Jun 13, 202223.1123.2522.7522.9322.931,446,900
Jun 10, 202223.7023.7223.0923.6523.651,457,200
Jun 09, 202223.7424.2223.3523.8523.851,786,900
Jun 08, 202223.8224.0022.9523.6723.674,152,700
Jun 07, 202224.1424.4923.4524.0324.036,082,700
Jun 06, 202225.7726.1024.3824.6024.604,052,400
Jun 03, 202226.0026.0425.4225.4525.451,111,800
Jun 02, 202225.8926.2225.6426.1526.151,665,300
Jun 01, 202226.1226.3425.5726.0526.051,059,500
May 31, 202226.6126.6125.9026.1326.131,382,600
May 31, 20220.24 Dividend
May 27, 202226.1126.5226.0126.5226.28984,700
May 26, 202225.8526.3225.8526.1625.92808,500
May 25, 202225.9526.1325.5025.8425.611,104,500
May 24, 202226.5026.5025.5725.9525.721,082,000
May 23, 202226.4726.5326.0226.2826.04928,000
May 20, 202226.1026.2925.7225.9725.731,030,800
May 19, 202225.5026.2025.5026.0025.761,212,700
May 18, 202226.1226.3025.5025.6125.381,002,400
May 17, 202226.5826.8225.8826.2826.041,056,000
May 16, 202226.6026.7325.6826.2526.011,305,000
May 13, 202226.2527.0426.2326.7426.501,350,500
May 12, 202225.8026.2425.4925.9625.731,640,300
May 11, 202226.5026.8825.9726.0225.781,089,000
May 10, 202227.1027.2526.2126.4826.242,657,600
May 09, 202227.3427.7726.6826.7626.521,266,900
May 06, 202228.3928.6127.4027.5627.311,866,300
May 05, 202229.1229.7928.3028.6728.411,643,500
May 04, 202228.9129.6828.5729.4829.211,708,100
May 03, 202228.7929.2128.3428.7428.481,253,200
May 02, 202228.9429.2928.5028.7828.521,898,900
Apr 29, 202229.1029.6828.4328.8828.622,548,600
Apr 28, 202233.3533.4528.8429.3829.113,920,200
Apr 27, 202234.0034.4033.7533.8133.501,877,200
Apr 26, 202234.4334.5733.7833.7933.481,533,500
Apr 25, 202234.4234.9933.8634.3934.081,761,400
Apr 22, 202235.2935.7134.2034.2233.911,597,000
Apr 21, 202236.0536.1434.8535.0534.731,652,500
Apr 20, 202236.0836.2635.7735.9935.661,204,400
Apr 19, 202236.3536.4535.5935.9435.611,223,300
Apr 18, 202236.8537.0235.8536.3936.061,276,500
Apr 14, 202237.2037.4737.0137.1436.80844,800
Apr 13, 202236.5737.2836.5137.0036.671,014,200
Apr 12, 202237.0037.3936.3036.4436.11892,400
Apr 11, 202237.2437.5436.9437.0636.721,053,300
Apr 08, 202237.2437.3836.8637.1836.841,186,800
Apr 07, 202237.6337.6536.8137.0436.701,370,300
Apr 06, 202238.0638.6337.3137.4337.091,299,100
Apr 05, 202237.5138.4737.4238.0937.751,851,200
Apr 04, 202238.1838.1837.2337.4037.061,248,800
Apr 01, 202237.7938.2237.5638.0337.691,188,200
Mar 31, 202237.8138.2937.2037.2236.881,144,200
Mar 30, 202237.2938.5437.1237.6137.271,848,200
Mar 29, 202237.4437.7036.4837.0036.671,471,000
Mar 28, 202237.3237.6837.0437.4637.121,084,900
Mar 25, 202236.1337.2735.9737.1736.831,611,300
Mar 24, 202235.0836.4834.8736.4236.091,275,700
Mar 23, 202235.4635.4635.0235.0434.72794,700
Mar 22, 202235.1135.6335.0535.5435.22800,600
Mar 21, 202236.0036.0735.0235.1134.79866,600
Mar 18, 202235.2535.9735.1135.8535.531,786,700
Mar 17, 202235.1535.3134.7935.1934.871,060,800
Mar 16, 202234.6135.3834.6035.2434.921,158,900
Mar 15, 202233.9334.6533.3834.4534.141,094,300
Mar 14, 202233.5033.9433.1533.7133.40677,400
Mar 11, 202233.7133.8533.2633.5633.26679,000
Mar 10, 202233.3433.8032.9833.6933.39775,600
Mar 09, 202233.2733.8332.8833.5033.20951,900
Mar 08, 202233.4833.5632.8333.0732.771,373,700
Mar 07, 202234.8834.8833.2833.4333.131,580,200
Mar 04, 202235.5835.6234.9035.1134.79741,900
Mar 03, 202236.2736.7035.6735.8435.52635,900
Mar 02, 202235.6936.4735.1936.1935.86946,300
Mar 01, 202235.1036.2535.0135.9335.601,319,700
Feb 28, 202234.7835.4034.5535.0834.761,318,000
Feb 28, 20220.24 Dividend
Feb 25, 202234.3735.0333.9835.0034.451,266,600
Feb 24, 202233.9135.0933.6434.6134.061,580,100
Feb 23, 202235.0035.3534.1134.3233.781,345,800
Feb 22, 202235.0135.1734.6134.9534.40841,200
Feb 18, 202234.9335.3534.8535.1234.56846,100
Feb 17, 202235.1435.3934.8735.0334.47843,800
Feb 16, 202234.5135.3834.2335.2434.681,167,200
Feb 15, 202234.9635.5934.4934.5634.011,193,200
Feb 14, 202235.5035.8034.7834.9434.391,228,100
Feb 11, 202235.0035.8734.7835.6935.121,448,500
Feb 10, 202234.8235.6434.6035.0234.471,809,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...