Singapore markets open in 2 hours 39 minutes

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.02+0.45 (+1.99%)
At close: 04:00PM EDT
22.82 -0.20 (-0.87%)
After hours: 06:53PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202422.6723.1222.6723.0223.02804,500
23 May 202422.3122.7222.2422.5722.57579,700
22 May 202422.6722.8322.2822.3522.351,268,200
21 May 202422.8923.0322.4422.6922.69949,600
20 May 202423.5123.5123.0723.1623.16899,500
17 May 202423.4623.9923.3323.4623.461,497,500
16 May 202423.9624.0223.4523.4923.49673,500
15 May 202424.1224.1223.7324.0024.00715,400
14 May 202423.1224.2523.1224.0924.091,537,200
13 May 202422.5023.1022.4823.0123.01821,800
10 May 202422.5622.6122.2722.5122.51678,900
09 May 202422.5222.7722.4422.6522.65853,300
08 May 202422.3322.5422.2822.4222.42567,900
07 May 202422.9022.9222.3522.3622.36545,800
06 May 202422.5122.8822.5022.7722.77860,100
03 May 202422.2122.6822.0622.5422.54965,500
02 May 202422.0322.1321.7722.0722.071,238,000
01 May 202421.7422.3021.6121.9921.991,486,000
30 Apr 202421.5621.7821.3821.7021.70879,000
29 Apr 202422.1422.1421.4421.6221.621,325,400
26 Apr 202422.2922.3722.0122.0222.021,084,900
25 Apr 202421.8622.5721.8622.4022.401,815,000
24 Apr 202422.0922.8021.8221.8421.842,634,700
23 Apr 202420.9521.3220.9221.1921.191,087,200
22 Apr 202421.2021.2820.9321.0821.08841,600
19 Apr 202420.5721.1520.4421.0621.06896,500
18 Apr 202420.6020.6020.3420.5720.57663,500
17 Apr 202420.7520.8720.4120.4820.48568,100
16 Apr 202420.5020.6720.3020.5820.58560,300
15 Apr 202420.6620.9020.4520.6520.65688,400
12 Apr 202420.6521.0920.4020.6220.62957,600
11 Apr 202420.5420.5720.1520.1520.15821,500
10 Apr 202420.6220.6220.3220.5620.56480,400
09 Apr 202420.9320.9420.6420.6420.64817,400
08 Apr 202420.8621.0420.7920.8420.84564,800
05 Apr 202420.7720.8320.4720.7620.76658,600
04 Apr 202421.4721.5820.6320.7020.70813,500
03 Apr 202420.9621.3820.9621.2821.281,360,800
02 Apr 202421.1421.1920.9321.0921.09903,800
01 Apr 202420.4921.0820.4221.0421.04934,700
28 Mar 202420.2820.7520.2820.5220.52984,300
27 Mar 202420.3420.4420.1320.2720.27822,400
26 Mar 202420.3120.9920.1720.2320.231,975,000
25 Mar 202420.2520.4020.0720.1420.14757,800
22 Mar 202420.0920.6119.9720.2520.251,480,800
21 Mar 202419.2020.1419.0620.1220.121,606,600
20 Mar 202419.2519.3119.0819.1719.17790,000
19 Mar 202419.1919.3519.0919.2719.27864,000
18 Mar 202419.2119.3819.1719.1919.19739,000
15 Mar 202418.9519.3318.9519.3119.311,221,100
14 Mar 202419.2519.2718.7219.0119.01740,700
13 Mar 202419.1319.3318.8819.1519.15893,500
12 Mar 202419.5119.6519.1719.1919.191,036,100
11 Mar 202419.1519.6619.0819.5319.53783,600
08 Mar 202419.0919.1918.8819.1219.12974,800
07 Mar 202419.2319.3618.9919.0119.01951,000
06 Mar 202419.0319.1618.7819.1119.11890,400
05 Mar 202418.7819.2818.7419.1119.111,171,600
04 Mar 202418.5918.9718.4618.8718.872,307,300
01 Mar 202418.0018.5917.9018.5718.571,599,000
29 Feb 202417.4618.1717.3518.0518.051,625,600
29 Feb 20240.24 Dividend
28 Feb 202417.4617.7017.4217.4917.251,008,700
27 Feb 202417.2717.5217.0817.5117.271,235,200
26 Feb 202417.0117.3217.0117.0916.86942,200
23 Feb 202416.8117.1916.8017.0916.86772,400
22 Feb 202416.6816.8516.6216.8416.611,032,000
21 Feb 202416.7216.7816.6516.6816.45592,500
20 Feb 202416.6916.9416.6516.7916.56841,600
16 Feb 202416.7016.8916.6516.7816.55820,400
15 Feb 202416.8417.0016.7616.8316.60905,700
14 Feb 202416.6816.9616.6816.8316.601,180,300
13 Feb 202416.5316.6916.4116.6716.441,274,300
12 Feb 202416.6116.9216.5616.6616.43841,300
09 Feb 202416.5416.8516.5016.6416.411,374,200
08 Feb 202416.7716.8116.3116.6116.381,388,000
07 Feb 202416.2016.3916.0216.2916.071,218,200
06 Feb 202416.1516.3416.1116.2516.031,167,600
05 Feb 202416.8116.8516.1716.1915.971,417,000
02 Feb 202416.6416.9416.4616.8516.621,175,600
01 Feb 202416.7917.0416.6116.7416.511,335,900
31 Jan 202417.1517.2416.7516.7916.561,357,300
30 Jan 202417.2517.3617.1617.1816.941,002,900
29 Jan 202417.2417.4217.0417.2617.021,400,300
26 Jan 202417.4017.4717.0317.2316.991,842,000
25 Jan 202418.1818.5616.9217.4617.223,206,400
24 Jan 202419.0719.2619.0119.2018.941,523,900
23 Jan 202418.7919.0718.7318.8918.63813,900
22 Jan 202418.7418.9018.6318.8118.551,050,700
19 Jan 202418.7918.8318.5618.6518.39934,600
18 Jan 202418.8618.8618.5818.7518.49874,300
17 Jan 202418.7819.0818.7418.8518.59639,600
16 Jan 202418.9119.2118.8219.0518.79774,200
12 Jan 202419.3919.4618.9219.0818.821,192,200
11 Jan 202419.2619.3319.0119.2518.991,136,000
10 Jan 202420.1520.1519.1819.3319.061,403,800
09 Jan 202420.8920.8920.1120.1419.861,097,500
08 Jan 202420.4921.0320.1120.9920.70746,200
05 Jan 202420.6420.9420.6420.7320.45684,000
04 Jan 202420.1820.8820.1320.6420.36884,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...