Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202317.9918.0517.9418.0418.0416,152
30 Nov 202317.9918.0117.7817.9817.98865,000
30 Nov 20230.24 Dividend
29 Nov 202317.8918.0917.8018.0817.841,109,800
28 Nov 202318.0518.0717.7517.7917.551,097,800
27 Nov 202317.9017.9117.6817.7617.52594,500
24 Nov 202317.6618.0017.6618.0017.76299,600
22 Nov 202317.5317.7017.4617.6917.46546,300
21 Nov 202317.8117.8117.5117.5417.31552,800
20 Nov 202317.6517.9017.4617.8417.60532,100
17 Nov 202317.5517.6517.4417.6517.42736,700
16 Nov 202317.8217.8917.3817.4917.26609,300
15 Nov 202317.7617.8617.6917.7917.55722,600
14 Nov 202317.4517.8017.4517.7017.47667,400
13 Nov 202317.3817.5017.2217.3317.10761,300
10 Nov 202317.4517.5217.2717.3717.14836,100
09 Nov 202317.7317.8917.4117.4617.23762,200
08 Nov 202317.4417.7617.4317.7317.49959,300
07 Nov 202318.0318.0317.4017.4117.18827,300
06 Nov 202317.9618.1717.8518.0217.78645,500
03 Nov 202318.3418.5618.0218.0417.80870,500
02 Nov 202318.8518.9417.6717.8317.591,311,900
01 Nov 202318.5118.6018.2218.2918.051,176,900
31 Oct 202318.3118.4918.3018.4918.24514,900
30 Oct 202318.4318.4718.2418.3418.10798,800
27 Oct 202318.4718.5118.1918.2918.05740,900
26 Oct 202318.3218.6718.2518.3718.13763,200
25 Oct 202318.2818.4718.1818.2117.97696,100
24 Oct 202318.0618.3918.0318.3618.12736,500
23 Oct 202318.1718.3818.0018.0617.82581,400
20 Oct 202318.3518.5618.2218.2217.981,098,300
19 Oct 202318.3118.5818.2218.3518.11610,200
18 Oct 202318.5518.7618.2918.3818.141,005,800
17 Oct 202318.5518.7118.5118.6418.39838,900
16 Oct 202318.0518.5818.0518.5518.30757,500
13 Oct 202317.8918.0617.8018.0117.77727,600
12 Oct 202317.6217.8017.4817.7717.53611,100
11 Oct 202317.4117.6417.3417.5717.34664,800
10 Oct 202317.7417.8817.4317.4317.20633,500
09 Oct 202317.3817.7417.3717.6617.43566,100
06 Oct 202317.1017.4817.0717.4317.20621,900
05 Oct 202317.0417.1916.8717.1516.92924,700
04 Oct 202317.2317.3616.8317.0416.81903,800
03 Oct 202317.0317.3716.9417.2016.971,316,500
02 Oct 202317.3417.6317.2117.4817.25812,500
29 Sept 202317.4017.4917.1917.2717.04704,500
28 Sept 202317.0417.4217.0017.2717.04795,900
27 Sept 202317.2017.2816.9716.9916.76802,700
26 Sept 202317.3117.4117.0417.1016.87993,000
25 Sept 202317.1617.4817.1417.4617.23770,100
22 Sept 202317.4817.5017.1417.1616.93718,400
21 Sept 202317.2817.5217.0217.4717.241,128,800
20 Sept 202317.4917.7517.4117.4217.19906,100
19 Sept 202317.4017.5117.2817.4017.17778,000
18 Sept 202317.1517.4416.9317.3917.161,012,300
15 Sept 202317.8817.9817.0717.1216.892,371,900
14 Sept 202317.7118.5417.6417.9417.703,050,000
13 Sept 202317.6717.9516.8816.8916.672,847,600
12 Sept 202318.3018.5718.3018.4618.21493,000
11 Sept 202318.4418.6018.2118.2518.01542,800
08 Sept 202318.1118.4617.9518.3918.15539,600
07 Sept 202318.1618.3017.9418.0517.811,230,600
06 Sept 202318.4818.6018.0918.1917.95729,800
05 Sept 202318.8518.8518.5318.5518.30524,100
01 Sept 202318.8419.0418.8318.9018.65493,500
31 Aug 202318.8118.9218.6618.7418.49885,900
31 Aug 20230.24 Dividend
30 Aug 202319.0319.1018.9018.9218.43555,200
29 Aug 202319.1319.2119.0319.0418.55552,600
28 Aug 202318.8519.1318.8519.0718.58528,100
25 Aug 202318.8418.9918.7418.8618.37405,100
24 Aug 202318.8019.1018.7618.8318.34538,300
23 Aug 202318.5118.8618.5118.8018.32463,200
22 Aug 202318.9218.9418.5518.5718.09422,500
21 Aug 202318.9318.9518.7318.8518.36390,200
18 Aug 202319.1319.2518.9418.9518.46768,300
17 Aug 202318.9119.4218.9119.2518.751,143,400
16 Aug 202318.6918.8818.6518.8518.36982,700
15 Aug 202318.7918.8218.5618.7418.26679,600
14 Aug 202318.7418.9618.6318.8918.40652,700
11 Aug 202318.7918.9918.7618.7918.31542,500
10 Aug 202318.7118.8918.6918.8618.37583,800
09 Aug 202318.8118.9018.5618.6018.12782,300
08 Aug 202319.0019.0018.7618.8818.39586,100
07 Aug 202318.9219.3418.9119.1918.70976,400
04 Aug 202318.3619.0518.3618.9118.42897,500
03 Aug 202318.1118.3617.9118.3517.88658,200
02 Aug 202318.2018.2918.0318.2117.74708,000
01 Aug 202318.5818.6718.2518.3617.89829,300
31 Jul 202318.8418.9318.4218.5618.081,096,300
28 Jul 202318.7919.1018.7818.9018.411,134,300
27 Jul 202318.3618.8818.2618.6318.151,311,300
26 Jul 202318.2019.1618.0918.6918.211,670,500
25 Jul 202318.6918.7318.4518.5118.031,109,500
24 Jul 202318.5118.9818.4818.7518.271,395,000
21 Jul 202318.5118.6518.3818.5218.04708,900
20 Jul 202318.4718.5718.3318.4317.95602,200
19 Jul 202318.2218.6918.1818.5518.07772,700
18 Jul 202317.8518.1817.8518.1417.67463,200
17 Jul 202317.7517.8917.6417.7417.28686,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...