Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,482.06
+28.31(+0.38%)
Bitcoin USD
38,344.13
+635.14(+1.68%)
CMC Crypto 200
793.50
+1.95(+0.25%)

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

18.04

+0.06

(+0.33%)

As of 09:36AM EST. Market open.

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	17.99	18.05	17.94	18.04	18.04	16,152
30 Nov 2023	17.99	18.01	17.78	17.98	17.98	865,000
30 Nov 2023	0.24 Dividend
29 Nov 2023	17.89	18.09	17.80	18.08	17.84	1,109,800
28 Nov 2023	18.05	18.07	17.75	17.79	17.55	1,097,800
27 Nov 2023	17.90	17.91	17.68	17.76	17.52	594,500
24 Nov 2023	17.66	18.00	17.66	18.00	17.76	299,600
22 Nov 2023	17.53	17.70	17.46	17.69	17.46	546,300
21 Nov 2023	17.81	17.81	17.51	17.54	17.31	552,800
20 Nov 2023	17.65	17.90	17.46	17.84	17.60	532,100
17 Nov 2023	17.55	17.65	17.44	17.65	17.42	736,700
16 Nov 2023	17.82	17.89	17.38	17.49	17.26	609,300
15 Nov 2023	17.76	17.86	17.69	17.79	17.55	722,600
14 Nov 2023	17.45	17.80	17.45	17.70	17.47	667,400
13 Nov 2023	17.38	17.50	17.22	17.33	17.10	761,300
10 Nov 2023	17.45	17.52	17.27	17.37	17.14	836,100
09 Nov 2023	17.73	17.89	17.41	17.46	17.23	762,200
08 Nov 2023	17.44	17.76	17.43	17.73	17.49	959,300
07 Nov 2023	18.03	18.03	17.40	17.41	17.18	827,300
06 Nov 2023	17.96	18.17	17.85	18.02	17.78	645,500
03 Nov 2023	18.34	18.56	18.02	18.04	17.80	870,500
02 Nov 2023	18.85	18.94	17.67	17.83	17.59	1,311,900
01 Nov 2023	18.51	18.60	18.22	18.29	18.05	1,176,900
31 Oct 2023	18.31	18.49	18.30	18.49	18.24	514,900
30 Oct 2023	18.43	18.47	18.24	18.34	18.10	798,800
27 Oct 2023	18.47	18.51	18.19	18.29	18.05	740,900
26 Oct 2023	18.32	18.67	18.25	18.37	18.13	763,200
25 Oct 2023	18.28	18.47	18.18	18.21	17.97	696,100
24 Oct 2023	18.06	18.39	18.03	18.36	18.12	736,500
23 Oct 2023	18.17	18.38	18.00	18.06	17.82	581,400
20 Oct 2023	18.35	18.56	18.22	18.22	17.98	1,098,300
19 Oct 2023	18.31	18.58	18.22	18.35	18.11	610,200
18 Oct 2023	18.55	18.76	18.29	18.38	18.14	1,005,800
17 Oct 2023	18.55	18.71	18.51	18.64	18.39	838,900
16 Oct 2023	18.05	18.58	18.05	18.55	18.30	757,500
13 Oct 2023	17.89	18.06	17.80	18.01	17.77	727,600
12 Oct 2023	17.62	17.80	17.48	17.77	17.53	611,100
11 Oct 2023	17.41	17.64	17.34	17.57	17.34	664,800
10 Oct 2023	17.74	17.88	17.43	17.43	17.20	633,500
09 Oct 2023	17.38	17.74	17.37	17.66	17.43	566,100
06 Oct 2023	17.10	17.48	17.07	17.43	17.20	621,900
05 Oct 2023	17.04	17.19	16.87	17.15	16.92	924,700
04 Oct 2023	17.23	17.36	16.83	17.04	16.81	903,800
03 Oct 2023	17.03	17.37	16.94	17.20	16.97	1,316,500
02 Oct 2023	17.34	17.63	17.21	17.48	17.25	812,500
29 Sept 2023	17.40	17.49	17.19	17.27	17.04	704,500
28 Sept 2023	17.04	17.42	17.00	17.27	17.04	795,900
27 Sept 2023	17.20	17.28	16.97	16.99	16.76	802,700
26 Sept 2023	17.31	17.41	17.04	17.10	16.87	993,000
25 Sept 2023	17.16	17.48	17.14	17.46	17.23	770,100
22 Sept 2023	17.48	17.50	17.14	17.16	16.93	718,400
21 Sept 2023	17.28	17.52	17.02	17.47	17.24	1,128,800
20 Sept 2023	17.49	17.75	17.41	17.42	17.19	906,100
19 Sept 2023	17.40	17.51	17.28	17.40	17.17	778,000
18 Sept 2023	17.15	17.44	16.93	17.39	17.16	1,012,300
15 Sept 2023	17.88	17.98	17.07	17.12	16.89	2,371,900
14 Sept 2023	17.71	18.54	17.64	17.94	17.70	3,050,000
13 Sept 2023	17.67	17.95	16.88	16.89	16.67	2,847,600
12 Sept 2023	18.30	18.57	18.30	18.46	18.21	493,000
11 Sept 2023	18.44	18.60	18.21	18.25	18.01	542,800
08 Sept 2023	18.11	18.46	17.95	18.39	18.15	539,600
07 Sept 2023	18.16	18.30	17.94	18.05	17.81	1,230,600
06 Sept 2023	18.48	18.60	18.09	18.19	17.95	729,800
05 Sept 2023	18.85	18.85	18.53	18.55	18.30	524,100
01 Sept 2023	18.84	19.04	18.83	18.90	18.65	493,500
31 Aug 2023	18.81	18.92	18.66	18.74	18.49	885,900
31 Aug 2023	0.24 Dividend
30 Aug 2023	19.03	19.10	18.90	18.92	18.43	555,200
29 Aug 2023	19.13	19.21	19.03	19.04	18.55	552,600
28 Aug 2023	18.85	19.13	18.85	19.07	18.58	528,100
25 Aug 2023	18.84	18.99	18.74	18.86	18.37	405,100
24 Aug 2023	18.80	19.10	18.76	18.83	18.34	538,300
23 Aug 2023	18.51	18.86	18.51	18.80	18.32	463,200
22 Aug 2023	18.92	18.94	18.55	18.57	18.09	422,500
21 Aug 2023	18.93	18.95	18.73	18.85	18.36	390,200
18 Aug 2023	19.13	19.25	18.94	18.95	18.46	768,300
17 Aug 2023	18.91	19.42	18.91	19.25	18.75	1,143,400
16 Aug 2023	18.69	18.88	18.65	18.85	18.36	982,700
15 Aug 2023	18.79	18.82	18.56	18.74	18.26	679,600
14 Aug 2023	18.74	18.96	18.63	18.89	18.40	652,700
11 Aug 2023	18.79	18.99	18.76	18.79	18.31	542,500
10 Aug 2023	18.71	18.89	18.69	18.86	18.37	583,800
09 Aug 2023	18.81	18.90	18.56	18.60	18.12	782,300
08 Aug 2023	19.00	19.00	18.76	18.88	18.39	586,100
07 Aug 2023	18.92	19.34	18.91	19.19	18.70	976,400
04 Aug 2023	18.36	19.05	18.36	18.91	18.42	897,500
03 Aug 2023	18.11	18.36	17.91	18.35	17.88	658,200
02 Aug 2023	18.20	18.29	18.03	18.21	17.74	708,000
01 Aug 2023	18.58	18.67	18.25	18.36	17.89	829,300
31 Jul 2023	18.84	18.93	18.42	18.56	18.08	1,096,300
28 Jul 2023	18.79	19.10	18.78	18.90	18.41	1,134,300
27 Jul 2023	18.36	18.88	18.26	18.63	18.15	1,311,300
26 Jul 2023	18.20	19.16	18.09	18.69	18.21	1,670,500
25 Jul 2023	18.69	18.73	18.45	18.51	18.03	1,109,500
24 Jul 2023	18.51	18.98	18.48	18.75	18.27	1,395,000
21 Jul 2023	18.51	18.65	18.38	18.52	18.04	708,900
20 Jul 2023	18.47	18.57	18.33	18.43	17.95	602,200
19 Jul 2023	18.22	18.69	18.18	18.55	18.07	772,700
18 Jul 2023	17.85	18.18	17.85	18.14	17.67	463,200
17 Jul 2023	17.75	17.89	17.64	17.74	17.28	686,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,482.06+28.31(+0.38%)

Bitcoin USD38,344.13+635.14(+1.68%)

CMC Crypto 200793.50+1.95(+0.25%)

Virtu Financial, Inc. (VIRT)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,482.06
+28.31(+0.38%)

Bitcoin USD
38,344.13
+635.14(+1.68%)

CMC Crypto 200
793.50
+1.95(+0.25%)