Yahoo

Mail

Singapore Markets open in 2 hrs 25 mins

Straits Times Index
3,255.54
+16.51(+0.51%)
S&P 500
3,971.27
-6.26(-0.16%)
Dow
32,394.25
-37.83(-0.12%)
Nasdaq
11,716.08
-52.76(-0.45%)
BTC-USD
27,196.12
+70.16(+0.26%)
CMC Crypto 200
598.52
+355.84(+146.63%)

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

18.25

+0.75

(+4.29%)

At close: 04:00PM EDT

18.25

0.00

(0.00%)

After hours:

05:00PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	17.54	18.31	17.47	18.25	18.25	1,019,434
27 Mar 2023	17.44	17.65	17.22	17.50	17.50	1,150,700
24 Mar 2023	17.12	17.30	16.96	17.27	17.27	1,753,400
23 Mar 2023	17.48	17.50	17.02	17.19	17.19	1,403,700
22 Mar 2023	17.81	17.92	17.40	17.43	17.43	1,177,700
21 Mar 2023	17.98	18.11	17.76	17.85	17.85	1,056,600
20 Mar 2023	18.31	18.46	17.72	17.76	17.76	1,233,800
17 Mar 2023	17.92	18.38	17.75	18.31	18.31	3,014,300
16 Mar 2023	17.75	18.06	17.69	17.96	17.96	2,115,300
15 Mar 2023	17.04	17.99	17.04	17.78	17.78	2,448,600
14 Mar 2023	17.40	17.64	16.93	17.36	17.36	1,363,500
13 Mar 2023	16.45	17.29	16.26	17.05	17.05	1,686,400
10 Mar 2023	17.40	17.40	16.55	16.59	16.59	1,880,100
09 Mar 2023	18.08	18.14	17.48	17.48	17.48	905,700
08 Mar 2023	18.44	18.45	18.14	18.17	18.17	956,600
07 Mar 2023	18.31	18.59	18.27	18.50	18.50	935,400
06 Mar 2023	18.75	18.75	18.30	18.35	18.35	1,040,900
03 Mar 2023	18.51	18.69	18.45	18.67	18.67	1,104,200
02 Mar 2023	18.46	18.46	18.20	18.41	18.41	856,100
01 Mar 2023	18.36	18.58	18.16	18.49	18.49	1,595,700
28 Feb 2023	18.70	18.74	18.33	18.38	18.38	1,661,800
27 Feb 2023	19.29	19.50	18.72	18.89	18.89	1,286,200
24 Feb 2023	18.90	19.22	18.77	19.13	19.13	1,392,900
23 Feb 2023	19.27	19.42	18.78	18.98	18.98	1,190,900
22 Feb 2023	19.89	19.90	19.16	19.24	19.24	1,701,700
21 Feb 2023	20.03	20.10	19.78	19.94	19.94	990,600
17 Feb 2023	20.52	20.52	20.08	20.27	20.27	991,700
16 Feb 2023	20.52	20.79	20.46	20.52	20.52	1,032,500
15 Feb 2023	19.95	20.55	19.95	20.54	20.54	1,493,400
14 Feb 2023	20.34	20.34	19.93	20.04	20.04	786,200
13 Feb 2023	20.02	20.35	20.02	20.34	20.34	1,088,000
10 Feb 2023	19.20	20.03	19.11	20.02	20.02	1,896,600
09 Feb 2023	19.48	19.62	19.11	19.16	19.16	1,580,300
08 Feb 2023	19.29	19.73	19.27	19.43	19.43	1,612,900
07 Feb 2023	19.12	19.33	18.96	19.31	19.31	1,346,400
06 Feb 2023	19.30	19.35	19.10	19.18	19.18	1,421,000
03 Feb 2023	19.35	19.57	19.17	19.41	19.41	1,234,000
02 Feb 2023	19.43	19.80	19.26	19.48	19.48	1,652,400
01 Feb 2023	19.30	19.64	19.01	19.38	19.38	1,526,800
31 Jan 2023	19.72	19.74	19.22	19.31	19.31	1,766,100
30 Jan 2023	19.75	19.93	19.60	19.73	19.73	1,457,200
27 Jan 2023	19.19	20.07	19.04	19.87	19.87	1,555,700
26 Jan 2023	19.69	19.92	18.41	19.26	19.26	4,793,900
25 Jan 2023	20.00	20.49	19.94	20.49	20.49	1,898,100
24 Jan 2023	20.25	20.48	20.02	20.12	20.12	1,001,200
23 Jan 2023	20.13	20.35	19.89	20.33	20.33	1,949,400
20 Jan 2023	19.84	20.16	19.71	20.10	20.10	1,774,300
19 Jan 2023	19.97	20.08	19.74	19.78	19.78	916,400
18 Jan 2023	20.36	20.38	20.07	20.09	20.09	1,063,300
17 Jan 2023	20.14	20.37	20.08	20.26	20.26	1,657,100
13 Jan 2023	20.38	20.52	20.11	20.14	20.14	1,126,900
12 Jan 2023	20.32	20.65	20.29	20.57	20.57	1,297,000
11 Jan 2023	21.44	21.46	20.37	20.61	20.61	1,471,900
10 Jan 2023	21.19	21.66	21.18	21.62	21.62	517,700
09 Jan 2023	21.23	21.64	21.00	21.30	21.30	733,500
06 Jan 2023	21.12	21.42	20.39	21.23	21.23	916,100
05 Jan 2023	20.83	21.42	20.83	21.17	21.17	1,019,800
04 Jan 2023	20.65	21.07	20.62	20.96	20.96	873,000
03 Jan 2023	20.50	20.84	20.45	20.69	20.69	553,900
30 Dec 2022	20.53	20.79	20.35	20.41	20.41	1,090,500
29 Dec 2022	20.54	20.94	20.54	20.68	20.68	603,600
28 Dec 2022	20.63	20.72	20.38	20.39	20.39	407,000
27 Dec 2022	20.87	20.92	20.46	20.56	20.56	438,500
23 Dec 2022	20.69	20.89	20.53	20.84	20.84	511,100
22 Dec 2022	20.46	20.63	20.28	20.60	20.60	626,100
21 Dec 2022	20.60	20.74	20.40	20.63	20.63	898,000
20 Dec 2022	20.03	20.47	19.98	20.35	20.35	694,200
19 Dec 2022	20.20	20.23	19.70	19.99	19.99	1,182,000
16 Dec 2022	19.80	20.22	19.59	20.18	20.18	2,031,500
15 Dec 2022	20.01	20.24	19.77	20.01	20.01	1,732,500
14 Dec 2022	21.41	21.50	19.91	20.16	20.16	3,833,800
13 Dec 2022	21.78	21.91	21.43	21.53	21.53	1,350,800
12 Dec 2022	21.52	21.61	20.82	21.25	21.25	968,600
09 Dec 2022	21.46	21.74	21.37	21.55	21.55	1,017,000
08 Dec 2022	21.88	22.16	21.34	21.46	21.46	1,613,400
07 Dec 2022	22.25	22.25	21.67	21.76	21.76	971,100
06 Dec 2022	22.59	22.92	22.00	22.26	22.26	990,300
05 Dec 2022	21.87	22.65	21.69	22.61	22.61	1,329,800
02 Dec 2022	21.70	22.04	21.60	21.90	21.90	514,900
01 Dec 2022	22.23	22.45	21.83	21.92	21.92	620,300
30 Nov 2022	21.85	22.27	21.55	22.18	22.18	980,100
29 Nov 2022	22.08	22.22	21.77	21.97	21.97	782,900
28 Nov 2022	22.21	22.44	22.00	22.11	22.11	930,400
25 Nov 2022	22.20	22.53	22.12	22.25	22.25	396,900
23 Nov 2022	22.54	22.62	22.26	22.29	22.29	734,600
22 Nov 2022	22.44	23.00	22.44	22.53	22.53	1,092,700
21 Nov 2022	21.76	22.57	21.76	22.39	22.39	1,373,800
18 Nov 2022	21.63	21.87	21.51	21.86	21.86	1,120,900
17 Nov 2022	21.38	21.58	21.20	21.52	21.52	905,300
16 Nov 2022	22.19	22.26	21.60	21.63	21.63	761,600
15 Nov 2022	22.62	22.76	22.19	22.33	22.33	709,900
14 Nov 2022	22.77	22.90	22.13	22.39	22.39	767,500
11 Nov 2022	23.24	23.38	22.79	22.87	22.87	1,340,400
10 Nov 2022	22.67	23.20	22.55	23.11	23.11	1,342,000
09 Nov 2022	22.79	22.97	21.95	22.00	22.00	917,800
08 Nov 2022	22.69	22.93	22.43	22.81	22.81	1,131,800
07 Nov 2022	22.53	22.83	22.31	22.79	22.79	650,200
04 Nov 2022	22.76	23.03	22.13	22.36	22.36	1,021,100
03 Nov 2022	22.17	23.03	22.01	22.50	22.50	866,800
02 Nov 2022	22.47	22.77	22.12	22.17	22.17	982,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.54+16.51(+0.51%)

S&P 5003,971.27-6.26(-0.16%)

Dow32,394.25-37.83(-0.12%)

Nasdaq11,716.08-52.76(-0.45%)

BTC-USD27,196.12+70.16(+0.26%)

CMC Crypto 200598.52+355.84(+146.63%)

Virtu Financial, Inc. (VIRT)

Straits Times Index
3,255.54
+16.51(+0.51%)

S&P 500
3,971.27
-6.26(-0.16%)

Dow
32,394.25
-37.83(-0.12%)

Nasdaq
11,716.08
-52.76(-0.45%)

BTC-USD
27,196.12
+70.16(+0.26%)

CMC Crypto 200
598.52
+355.84(+146.63%)