VIRT - Virtu Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202317.4917.6617.4717.5617.56275,336
May 30, 202317.8317.9917.6217.8017.80602,200
May 26, 202317.6017.8817.5617.7817.78606,800
May 25, 202317.8518.0017.6117.6417.64505,000
May 24, 202317.9518.0017.7017.8617.86567,500
May 23, 202318.1018.1517.9317.9517.95709,600
May 22, 202318.2218.2217.9218.0718.07874,300
May 19, 202318.2018.4018.0018.1018.10822,900
May 18, 202318.1018.1917.9718.1718.17611,300
May 17, 202317.9618.1817.5618.0818.08711,900
May 16, 202317.9318.0017.8017.8717.87728,400
May 15, 202317.6118.1117.5717.9417.941,030,100
May 12, 202317.5017.6117.4517.5317.53748,700
May 11, 202317.5717.5917.2517.3617.36834,700
May 10, 202317.8017.8017.5017.5117.51864,300
May 09, 202317.5317.7017.2917.5717.571,133,100
May 08, 202317.6717.7017.3517.5617.561,307,000
May 05, 202317.2217.8117.1717.6217.622,119,200
May 04, 202317.0017.0616.4216.8616.862,830,500
May 03, 202318.7718.8117.0317.1417.143,182,400
May 02, 202319.2219.2918.8019.0019.001,119,600
May 01, 202319.9620.0319.2019.3019.301,503,800
Apr 28, 202319.9020.0919.8520.0520.05793,300
Apr 27, 202319.7719.9119.6719.9019.90813,200
Apr 26, 202319.5819.7219.5119.7019.70971,200
Apr 25, 202319.4419.7219.4119.6519.65907,800
Apr 24, 202319.5819.5919.2819.4219.42689,100
Apr 21, 202319.5019.8519.3119.5319.53957,200
Apr 20, 202320.0020.3018.8219.4719.471,728,300
Apr 19, 202319.4919.9819.4519.8419.841,163,800
Apr 18, 202319.6519.6519.5019.6119.61895,500
Apr 17, 202319.2019.7119.0819.6419.641,140,900
Apr 14, 202319.1919.3719.1919.2119.21789,900
Apr 13, 202319.0119.4018.9619.2119.211,154,100
Apr 12, 202319.1219.2318.8418.9918.99809,400
Apr 11, 202318.9919.2418.8418.9618.961,546,600
Apr 10, 202318.6818.7618.4018.4618.46623,300
Apr 06, 202318.6418.8118.6418.6718.67497,200
Apr 05, 202318.8918.8918.4818.6418.64739,900
Apr 04, 202318.3918.9218.1918.8818.881,227,700
Apr 03, 202318.8419.0518.4418.4718.47867,700
Mar 31, 202318.8218.9218.5718.9018.90858,500
Mar 30, 202318.6818.8618.4818.7118.71833,700
Mar 29, 202318.4219.2618.4218.6418.641,890,200
Mar 28, 202317.5418.3117.4718.2518.251,242,800
Mar 27, 202317.4417.6517.2217.5017.501,150,700
Mar 24, 202317.1217.3016.9617.2717.271,753,400
Mar 23, 202317.4817.5017.0217.1917.191,403,700
Mar 22, 202317.8117.9217.4017.4317.431,177,700
Mar 21, 202317.9818.1117.7617.8517.851,056,600
Mar 20, 202318.3118.4617.7217.7617.761,233,800
Mar 17, 202317.9218.3817.7518.3118.313,014,300
Mar 16, 202317.7518.0617.6917.9617.962,115,300
Mar 15, 202317.0417.9917.0417.7817.782,448,600
Mar 14, 202317.4017.6416.9317.3617.361,363,500
Mar 13, 202316.4517.2916.2617.0517.051,686,400
Mar 10, 202317.4017.4016.5516.5916.591,880,100
Mar 09, 202318.0818.1417.4817.4817.48905,700
Mar 08, 202318.4418.4518.1418.1718.17956,600
Mar 07, 202318.3118.5918.2718.5018.50935,400
Mar 06, 202318.7518.7518.3018.3518.351,040,900
Mar 03, 202318.5118.6918.4518.6718.671,104,500
Mar 02, 202318.4618.4618.2018.4118.41856,100
Mar 01, 202318.3618.5818.1618.4918.491,595,700
Feb 28, 202318.7018.7418.3318.3818.381,661,800
Feb 28, 20230.24 Dividend
Feb 27, 202319.2919.5018.7218.8918.651,286,200
Feb 24, 202318.9019.2218.7719.1318.891,392,900
Feb 23, 202319.2719.4218.7818.9818.741,190,900
Feb 22, 202319.8919.9019.1619.2419.001,701,700
Feb 21, 202320.0320.1019.7819.9419.69990,600
Feb 17, 202320.5220.5220.0820.2720.01991,700
Feb 16, 202320.5220.7920.4620.5220.261,032,500
Feb 15, 202319.9520.5519.9520.5420.281,493,400
Feb 14, 202320.3420.3419.9320.0419.79786,200
Feb 13, 202320.0220.3520.0220.3420.081,088,000
Feb 10, 202319.2020.0319.1120.0219.771,896,600
Feb 09, 202319.4819.6219.1119.1618.921,580,300
Feb 08, 202319.2919.7319.2719.4319.181,612,900
Feb 07, 202319.1219.3318.9619.3119.061,346,400
Feb 06, 202319.3019.3519.1019.1818.941,421,000
Feb 03, 202319.3519.5719.1719.4119.161,234,000
Feb 02, 202319.4319.8019.2619.4819.231,652,400
Feb 01, 202319.3019.6419.0119.3819.131,526,800
Jan 31, 202319.7219.7419.2219.3119.061,766,100
Jan 30, 202319.7519.9319.6019.7319.481,457,200
Jan 27, 202319.1920.0719.0419.8719.621,555,700
Jan 26, 202319.6919.9218.4119.2619.024,793,900
Jan 25, 202320.0020.4919.9420.4920.231,898,100
Jan 24, 202320.2520.4820.0220.1219.861,001,200
Jan 23, 202320.1320.3519.8920.3320.071,949,400
Jan 20, 202319.8420.1619.7120.1019.841,774,300
Jan 19, 202319.9720.0819.7419.7819.53916,400
Jan 18, 202320.3620.3820.0720.0919.831,063,300
Jan 17, 202320.1420.3720.0820.2620.001,657,100
Jan 13, 202320.3820.5220.1120.1419.881,126,900
Jan 12, 202320.3220.6520.2920.5720.311,297,000
Jan 11, 202321.4421.4620.3720.6120.351,471,900
Jan 10, 202321.1921.6621.1821.6221.35517,700
Jan 09, 202321.2321.6421.0021.3021.03733,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...