Canada Markets closed

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.54-0.33 (-1.14%)
At close: 04:00PM EST
28.50 -0.04 (-0.14%)
After hours: 04:06PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202229.0129.0328.3628.5428.54976,500
Jan. 20, 202229.5329.9828.8028.8728.87984,900
Jan. 19, 202229.6529.9729.3429.5129.51994,100
Jan. 18, 202229.0729.5728.6029.4929.491,622,800
Jan. 14, 202229.5629.5628.7329.0729.071,153,900
Jan. 13, 202230.8330.9929.4729.5529.551,138,000
Jan. 12, 202231.0731.0730.5930.8130.81905,900
Jan. 11, 202230.4131.1030.3430.9630.961,343,700
Jan. 10, 202229.6930.3829.6830.3330.33867,800
Jan. 07, 202229.5729.8829.3429.6029.601,254,800
Jan. 06, 202229.0329.6828.9829.5029.50806,600
Jan. 05, 202228.8129.2028.6128.6928.69722,600
Jan. 04, 202228.9028.9728.0828.6628.66996,800
Jan. 03, 202228.7528.8228.2228.4028.40704,300
Dec. 31, 202128.7429.0328.5928.8328.83857,100
Dec. 30, 202128.5928.9028.4728.6828.68480,100
Dec. 29, 202128.6328.8228.4728.6528.65417,800
Dec. 28, 202128.4328.8228.3728.5428.54749,900
Dec. 27, 202128.4228.5528.2528.5028.50717,600
Dec. 23, 202128.2128.5628.0928.3928.39581,100
Dec. 22, 202128.1328.2427.8428.1928.19587,500
Dec. 21, 202128.1828.7028.0128.0228.02985,000
Dec. 20, 202128.2028.8627.7528.1828.181,107,700
Dec. 17, 202127.4028.8827.4028.7428.742,559,600
Dec. 16, 202127.5127.7927.4027.5827.58825,400
Dec. 15, 202127.4927.5127.0727.3427.34843,200
Dec. 14, 202126.2527.5626.1327.4727.471,891,400
Dec. 13, 202127.2227.2726.1026.1826.18933,800
Dec. 10, 202127.4127.6827.1727.2327.23572,700
Dec. 09, 202127.8427.9427.3727.4227.42823,500
Dec. 08, 202128.0628.1227.8427.9727.97584,500
Dec. 07, 202128.0928.3527.7928.0628.06770,000
Dec. 06, 202127.8528.1027.3228.0228.02760,300
Dec. 03, 202127.8627.9127.4127.8527.85965,600
Dec. 02, 202127.6328.2327.5027.8627.86690,100
Dec. 01, 202128.0528.2827.5627.7027.70838,900
Nov. 30, 202128.3128.4628.0028.1828.18951,400
Nov. 29, 202128.9328.9928.3628.5528.551,081,300
Nov. 26, 202128.6529.3928.6529.1129.11774,400
Nov. 24, 202128.7228.9328.4628.8528.85550,500
Nov. 23, 202128.2928.7228.1228.6828.68364,500
Nov. 22, 202128.5728.6928.1628.2028.20620,400
Nov. 19, 202128.6428.9728.5528.5728.57581,700
Nov. 18, 202128.9529.1428.6328.6428.64730,100
Nov. 17, 202128.6829.0628.5329.0129.01686,800
Nov. 16, 202128.9029.0828.6028.8128.81776,200
Nov. 15, 202128.3728.8328.2428.6628.66510,900
Nov. 12, 202127.8028.3127.7828.2628.26759,800
Nov. 11, 202127.5027.8927.4827.7427.74431,000
Nov. 10, 202127.2127.4426.9227.2927.29694,000
Nov. 09, 202127.6027.6426.9227.2727.27956,000
Nov. 08, 202128.0028.0527.5527.7727.77718,600
Nov. 05, 202128.0728.3827.5027.9127.911,180,900
Nov. 04, 202128.7929.0027.9028.0728.071,096,000
Nov. 03, 202126.5029.0826.5028.8428.842,407,900
Nov. 02, 202125.2626.3625.2226.1926.191,462,100
Nov. 01, 202125.1025.3724.8825.3125.31806,000
Oct. 29, 202125.7825.9924.5024.8824.881,313,900
Oct. 28, 202125.6726.0325.5925.8225.82844,800
Oct. 27, 202126.1226.1925.7025.8225.82584,400
Oct. 26, 202126.3626.7726.2526.2526.25494,600
Oct. 25, 202126.4326.5226.2226.4026.40492,000
Oct. 22, 202125.9826.6425.7726.4626.46476,200
Oct. 21, 202126.3926.4825.8226.1026.10884,800
Oct. 20, 202126.2726.6126.0926.4126.41839,800
Oct. 19, 202125.6726.3525.6726.3326.33671,300
Oct. 18, 202125.2225.6225.1225.5925.59940,100
Oct. 15, 202125.5625.6325.1725.2225.22652,000
Oct. 14, 202125.4925.5625.1625.2325.23687,200
Oct. 13, 202125.6725.8325.3925.4925.49787,500
Oct. 12, 202125.7025.9825.6325.7625.76608,100
Oct. 11, 202125.7926.0225.6925.7125.71419,400
Oct. 08, 202125.7626.0925.5825.6225.62793,400
Oct. 07, 202126.0526.2125.5625.6025.60949,100
Oct. 06, 202124.8726.0424.8225.9725.971,483,200
Oct. 05, 202124.9425.2324.7524.8224.82973,400
Oct. 04, 202124.8325.1624.8325.0525.05923,300
Oct. 01, 202124.4824.9824.4824.7624.76903,000
Sep. 30, 202124.4924.7624.2624.4324.43934,400
Sep. 29, 202124.3124.7324.2024.5224.52497,600
Sep. 28, 202124.3024.5324.2024.3424.34844,600
Sep. 27, 202124.1624.6024.0324.3824.381,183,000
Sep. 24, 202123.8324.1523.8124.0324.03827,200
Sep. 23, 202124.2624.3923.8123.8423.84796,200
Sep. 22, 202124.4024.5024.0524.2124.21758,600
Sep. 21, 202124.3224.5824.1924.2924.291,253,000
Sep. 20, 202124.1524.3924.0024.3224.321,828,600
Sep. 17, 202124.2724.3924.0124.2524.252,115,500
Sep. 16, 202124.4724.6024.2324.3324.331,379,400
Sep. 15, 202124.1624.6924.1324.1724.171,699,400
Sep. 14, 202123.7124.2623.4824.1024.101,598,700
Sep. 13, 202123.6823.7823.3523.6523.651,583,600
Sep. 10, 202123.9224.0723.4623.4823.481,274,500
Sep. 09, 202123.8024.7023.6423.9423.941,646,500
Sep. 08, 202124.0924.3123.8123.8923.891,196,800
Sep. 07, 202124.5824.7524.0424.0624.061,495,100
Sep. 03, 202124.3824.6224.3124.4624.46909,500
Sep. 02, 202124.6024.6524.2824.4024.401,078,300
Sep. 01, 202124.4924.7724.1924.6124.611,444,400
Aug. 31, 202124.8724.9024.3824.4824.482,264,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...