Canada markets open in 6 hours 34 minutes

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.19+0.11 (+0.52%)
At close: 04:00PM EDT
21.15 -0.04 (-0.19%)
After hours: 04:21PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202420.9521.3220.9221.1921.191,033,900
Apr 22, 202421.2021.2820.9321.0821.08841,600
Apr 19, 202420.5721.1520.4421.0621.06896,500
Apr 18, 202420.6020.6020.3420.5720.57663,500
Apr 17, 202420.7520.8720.4120.4820.48568,100
Apr 16, 202420.5020.6720.3020.5820.58560,300
Apr 15, 202420.6620.9020.4520.6520.65688,400
Apr 12, 202420.6521.0920.4020.6220.62957,600
Apr 11, 202420.5420.5720.1520.1520.15821,500
Apr 10, 202420.6220.6220.3220.5620.56480,400
Apr 09, 202420.9320.9420.6420.6420.64817,400
Apr 08, 202420.8621.0420.7920.8420.84564,800
Apr 05, 202420.7720.8320.4720.7620.76658,600
Apr 04, 202421.4721.5820.6320.7020.70813,500
Apr 03, 202420.9621.3820.9621.2821.281,360,800
Apr 02, 202421.1421.1920.9321.0921.09903,800
Apr 01, 202420.4921.0820.4221.0421.04934,700
Mar 28, 202420.2820.7520.2820.5220.52984,300
Mar 27, 202420.3420.4420.1320.2720.27822,400
Mar 26, 202420.3120.9920.1720.2320.231,975,000
Mar 25, 202420.2520.4020.0720.1420.14757,800
Mar 22, 202420.0920.6119.9720.2520.251,480,800
Mar 21, 202419.2020.1419.0620.1220.121,606,600
Mar 20, 202419.2519.3119.0819.1719.17790,000
Mar 19, 202419.1919.3519.0919.2719.27864,000
Mar 18, 202419.2119.3819.1719.1919.19739,000
Mar 15, 202418.9519.3318.9519.3119.311,221,100
Mar 14, 202419.2519.2718.7219.0119.01740,700
Mar 13, 202419.1319.3318.8819.1519.15893,500
Mar 12, 202419.5119.6519.1719.1919.191,036,100
Mar 11, 202419.1519.6619.0819.5319.53783,600
Mar 08, 202419.0919.1918.8819.1219.12974,800
Mar 07, 202419.2319.3618.9919.0119.01951,000
Mar 06, 202419.0319.1618.7819.1119.11890,400
Mar 05, 202418.7819.2818.7419.1119.111,171,600
Mar 04, 202418.5918.9718.4618.8718.872,307,300
Mar 01, 202418.0018.5917.9018.5718.571,599,000
Feb 29, 202417.4618.1717.3518.0518.051,625,600
Feb 29, 20240.24 Dividend
Feb 28, 202417.4617.7017.4217.4917.251,008,700
Feb 27, 202417.2717.5217.0817.5117.271,235,200
Feb 26, 202417.0117.3217.0117.0916.86942,200
Feb 23, 202416.8117.1916.8017.0916.86772,400
Feb 22, 202416.6816.8516.6216.8416.611,032,000
Feb 21, 202416.7216.7816.6516.6816.45592,500
Feb 20, 202416.6916.9416.6516.7916.56841,600
Feb 16, 202416.7016.8916.6516.7816.55820,400
Feb 15, 202416.8417.0016.7616.8316.60905,700
Feb 14, 202416.6816.9616.6816.8316.601,180,300
Feb 13, 202416.5316.6916.4116.6716.441,274,300
Feb 12, 202416.6116.9216.5616.6616.43841,300
Feb 09, 202416.5416.8516.5016.6416.411,374,200
Feb 08, 202416.7716.8116.3116.6116.381,388,000
Feb 07, 202416.2016.3916.0216.2916.071,218,200
Feb 06, 202416.1516.3416.1116.2516.031,167,600
Feb 05, 202416.8116.8516.1716.1915.971,417,000
Feb 02, 202416.6416.9416.4616.8516.621,175,600
Feb 01, 202416.7917.0416.6116.7416.511,335,900
Jan 31, 202417.1517.2416.7516.7916.561,357,300
Jan 30, 202417.2517.3617.1617.1816.941,002,900
Jan 29, 202417.2417.4217.0417.2617.021,400,300
Jan 26, 202417.4017.4717.0317.2316.991,842,000
Jan 25, 202418.1818.5616.9217.4617.223,206,400
Jan 24, 202419.0719.2619.0119.2018.941,523,900
Jan 23, 202418.7919.0718.7318.8918.63813,900
Jan 22, 202418.7418.9018.6318.8118.551,050,700
Jan 19, 202418.7918.8318.5618.6518.39934,600
Jan 18, 202418.8618.8618.5818.7518.49874,300
Jan 17, 202418.7819.0818.7418.8518.59639,600
Jan 16, 202418.9119.2118.8219.0518.79774,200
Jan 12, 202419.3919.4618.9219.0818.821,192,200
Jan 11, 202419.2619.3319.0119.2518.991,136,000
Jan 10, 202420.1520.1519.1819.3319.061,403,800
Jan 09, 202420.8920.8920.1120.1419.861,097,500
Jan 08, 202420.4921.0320.1120.9920.70746,200
Jan 05, 202420.6420.9420.6420.7320.45684,000
Jan 04, 202420.1820.8820.1320.6420.36884,100
Jan 03, 202420.2220.3419.7820.2619.98954,800
Jan 02, 202420.3120.4320.2020.3520.07750,600
Dec 29, 202320.4320.4820.2620.2619.98472,600
Dec 28, 202320.3620.4820.3620.3920.11391,300
Dec 27, 202320.4420.4420.3320.3720.09463,500
Dec 26, 202320.5020.6120.3720.3820.10554,700
Dec 22, 202320.6620.7420.5020.5020.22426,400
Dec 21, 202320.3820.6620.3020.6420.36492,200
Dec 20, 202320.6120.6720.2820.2920.01590,600
Dec 19, 202320.4720.6820.2020.6320.351,173,600
Dec 18, 202320.7720.7720.3520.4120.13759,000
Dec 15, 202320.7620.7720.5320.6820.401,240,300
Dec 14, 202320.1620.7620.1620.7420.461,242,000
Dec 13, 202319.6020.1119.4720.0819.801,330,600
Dec 12, 202319.0519.6319.0019.5719.301,212,700
Dec 11, 202318.9019.1718.9019.0518.791,112,100
Dec 08, 202318.4018.8618.3418.8318.57852,800
Dec 07, 202318.3718.5318.1918.4518.20771,700
Dec 06, 202318.3118.4518.2318.3218.071,032,500
Dec 05, 202318.3218.6718.2318.3218.071,574,000
Dec 04, 202318.0318.4018.0018.3118.061,677,800
Dec 01, 202317.9518.2617.8918.2618.011,213,200
Nov 30, 202317.9918.0117.7817.9817.73865,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...