Yahoo

Mail

Singapore markets open in 3 hours 1 minute

Straits Times Index
3,363.68
-13.97(-0.41%)
S&P 500
4,179.76
+60.55(+1.47%)
Dow
34,053.94
-39.02(-0.11%)
Nasdaq
12,200.82
+384.50(+3.25%)
BTC-USD
23,642.70
-50.14(-0.21%)
CMC Crypto 200
541.21
-4.11(-0.75%)

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

19.48

+0.10

(+0.52%)

At close: 04:00PM EST

19.37

-0.11

(-0.56%)

After hours:

04:21PM EST

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	19.43	19.80	19.26	19.48	19.48	1,650,448
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	915,400
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	1,089,900
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
30 Nov 2022	0.24 Dividend
29 Nov 2022	22.08	22.22	21.77	21.97	21.73	782,900
28 Nov 2022	22.21	22.44	22.00	22.11	21.87	930,400
25 Nov 2022	22.20	22.53	22.12	22.25	22.01	396,900
23 Nov 2022	22.54	22.62	22.26	22.29	22.05	734,600
22 Nov 2022	22.44	23.00	22.44	22.53	22.28	1,092,700
21 Nov 2022	21.76	22.57	21.76	22.39	22.15	1,373,800
18 Nov 2022	21.63	21.87	21.51	21.86	21.62	1,120,900
17 Nov 2022	21.38	21.58	21.20	21.52	21.28	905,300
16 Nov 2022	22.19	22.26	21.60	21.63	21.39	761,600
15 Nov 2022	22.62	22.76	22.19	22.33	22.09	709,900
14 Nov 2022	22.77	22.90	22.13	22.39	22.15	767,500
11 Nov 2022	23.24	23.38	22.79	22.87	22.62	1,340,400
10 Nov 2022	22.67	23.20	22.55	23.11	22.86	1,342,000
09 Nov 2022	22.79	22.97	21.95	22.00	21.76	917,800
08 Nov 2022	22.69	22.93	22.43	22.81	22.56	1,131,800
07 Nov 2022	22.53	22.83	22.31	22.79	22.54	650,200
04 Nov 2022	22.76	23.03	22.13	22.36	22.12	1,021,100
03 Nov 2022	22.17	23.03	22.01	22.50	22.25	866,800
02 Nov 2022	22.47	22.77	22.12	22.17	21.93	982,200
01 Nov 2022	22.62	22.70	22.40	22.57	22.32	434,800
31 Oct 2022	22.49	22.69	22.36	22.38	22.14	577,900
28 Oct 2022	22.32	22.73	22.08	22.58	22.33	596,200
27 Oct 2022	22.14	22.74	22.14	22.32	22.08	521,500
26 Oct 2022	22.53	22.66	22.03	22.09	21.85	581,200
25 Oct 2022	21.70	22.67	21.61	22.52	22.27	1,074,800
24 Oct 2022	22.00	22.13	21.65	21.71	21.47	660,500
21 Oct 2022	21.07	21.97	21.00	21.96	21.72	882,400
20 Oct 2022	21.16	21.28	20.42	21.07	20.84	1,430,000
19 Oct 2022	21.56	21.75	21.14	21.23	21.00	503,300
18 Oct 2022	21.74	22.40	21.60	21.72	21.48	802,900
17 Oct 2022	21.75	21.98	21.26	21.34	21.11	754,900
14 Oct 2022	21.93	22.26	21.46	21.48	21.25	815,700
13 Oct 2022	21.29	21.78	20.95	21.65	21.41	794,100
12 Oct 2022	21.53	22.04	21.44	21.59	21.35	958,000
11 Oct 2022	21.65	21.83	21.24	21.31	21.08	852,400
10 Oct 2022	21.75	22.02	21.65	21.80	21.56	852,800
07 Oct 2022	21.99	22.00	21.61	21.76	21.52	585,700
06 Oct 2022	22.15	22.32	21.97	22.03	21.79	522,400
05 Oct 2022	22.08	22.36	21.78	22.23	21.99	903,700
04 Oct 2022	21.64	22.22	21.50	22.19	21.95	837,900
03 Oct 2022	20.92	21.58	20.65	21.35	21.12	1,031,400
30 Sept 2022	20.81	21.08	20.43	20.77	20.54	1,216,600
29 Sept 2022	21.51	21.53	20.59	20.93	20.70	1,727,900
28 Sept 2022	21.86	22.05	21.44	21.66	21.42	1,149,800
27 Sept 2022	22.46	22.53	21.53	21.93	21.69	1,193,800
26 Sept 2022	22.49	22.86	22.26	22.29	22.05	1,514,800
23 Sept 2022	23.08	23.21	22.18	22.71	22.46	1,747,300
22 Sept 2022	22.97	23.74	22.25	23.24	22.99	4,029,400
21 Sept 2022	21.78	22.00	21.41	21.41	21.18	668,900
20 Sept 2022	22.00	22.15	21.39	21.66	21.42	806,600
19 Sept 2022	21.71	22.17	21.71	22.05	21.81	870,800
16 Sept 2022	22.26	22.41	21.92	21.94	21.70	1,988,200
15 Sept 2022	22.00	22.43	21.87	22.36	22.12	963,600
14 Sept 2022	22.27	22.36	21.98	22.18	21.94	993,700
13 Sept 2022	22.57	22.66	21.98	22.12	21.88	740,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,363.68-13.97(-0.41%)

S&P 5004,179.76+60.55(+1.47%)

Dow34,053.94-39.02(-0.11%)

Nasdaq12,200.82+384.50(+3.25%)

BTC-USD23,642.70-50.14(-0.21%)

CMC Crypto 200541.21-4.11(-0.75%)

Virtu Financial, Inc. (VIRT)

Straits Times Index
3,363.68
-13.97(-0.41%)

S&P 500
4,179.76
+60.55(+1.47%)

Dow
34,053.94
-39.02(-0.11%)

Nasdaq
12,200.82
+384.50(+3.25%)

BTC-USD
23,642.70
-50.14(-0.21%)

CMC Crypto 200
541.21
-4.11(-0.75%)