Singapore markets close in 6 hours 24 minutes

Virtu Financial, Inc. (VIRT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.19+0.84 (+3.93%)
At close: 04:00PM EDT
22.20 +0.01 (+0.05%)
After hours: 07:59PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202221.6422.2221.5022.1922.19836,300
03 Oct 202220.9221.5820.6521.3521.351,031,400
30 Sept 202220.8121.0820.4320.7720.771,216,600
29 Sept 202221.5121.5320.5920.9320.931,727,900
28 Sept 202221.8622.0521.4421.6621.661,149,800
27 Sept 202222.4622.5321.5321.9321.931,193,800
26 Sept 202222.4922.8622.2622.2922.291,514,800
23 Sept 202223.0823.2122.1822.7122.711,747,300
22 Sept 202222.9723.7422.2523.2423.244,029,400
21 Sept 202221.7822.0021.4121.4121.41668,900
20 Sept 202222.0022.1521.3921.6621.66806,600
19 Sept 202221.7122.1721.7122.0522.05870,800
16 Sept 202222.2622.4121.9221.9421.941,988,200
15 Sept 202222.0022.4321.8722.3622.36963,600
14 Sept 202222.2722.3621.9822.1822.18993,700
13 Sept 202222.5722.6621.9822.1222.12740,700
12 Sept 202222.6923.1722.6222.8622.86762,300
09 Sept 202222.5822.7522.4822.5722.57849,300
08 Sept 202221.8622.5121.5722.3322.33794,400
07 Sept 202221.6622.0821.6522.0322.031,039,100
06 Sept 202222.4722.5021.1521.6221.621,989,500
02 Sept 202223.3823.5222.5622.5822.58890,300
01 Sept 202222.8223.3522.6023.2523.251,827,500
31 Aug 202223.1023.1022.6722.9622.961,482,700
31 Aug 20220.24 Dividend
30 Aug 202223.2823.4423.0523.2122.971,279,500
29 Aug 202223.2023.5123.0323.3923.15913,100
26 Aug 202223.9924.1023.3123.3823.14717,300
25 Aug 202224.0624.2523.8223.9923.74843,700
24 Aug 202223.9824.2523.8224.0123.761,321,600
23 Aug 202224.3124.4323.9123.9723.72895,300
22 Aug 202224.6824.7924.3024.3524.101,031,500
19 Aug 202225.2925.2924.8924.9224.66535,300
18 Aug 202225.4825.4825.0925.3925.13425,200
17 Aug 202225.3125.6025.1525.4925.23752,400
16 Aug 202225.2725.7125.2225.5525.29668,700
15 Aug 202225.1625.4825.1025.3325.07554,900
12 Aug 202224.9325.4724.9125.4325.17645,600
11 Aug 202224.2824.9524.2224.7824.52898,100
10 Aug 202224.2524.4324.0724.1223.871,253,400
09 Aug 202224.4124.6924.0824.1423.89650,200
08 Aug 202224.1424.8624.1424.4824.23839,800
05 Aug 202224.4424.5424.1124.1623.91833,500
04 Aug 202223.7324.8823.7324.5624.311,257,600
03 Aug 202223.4523.5223.1723.5123.27739,300
02 Aug 202223.3223.4923.0523.2623.02653,100
01 Aug 202223.2523.4223.0223.1522.91806,200
29 Jul 202223.1823.9523.1823.3323.091,349,700
28 Jul 202222.5023.3022.4323.1622.921,788,300
27 Jul 202222.2522.9121.9822.8622.621,386,100
26 Jul 202222.1622.5322.1122.2021.97773,900
25 Jul 202222.2522.5222.1122.3122.08932,300
22 Jul 202222.1422.3622.0722.2322.00720,400
21 Jul 202221.9022.1921.7722.1521.921,047,400
20 Jul 202221.6721.9321.4621.7921.56908,700
19 Jul 202221.5021.9121.4021.8421.61963,900
18 Jul 202221.5521.8521.3521.4321.21746,500
15 Jul 202221.2521.5121.1521.3621.14913,400
14 Jul 202221.2521.3020.9021.0420.821,129,500
13 Jul 202221.6221.9021.5221.5621.34928,200
12 Jul 202222.0822.2121.5821.7021.481,063,100
11 Jul 202222.5122.5122.0722.0921.86825,300
08 Jul 202222.4822.8122.2522.6622.43748,700
07 Jul 202222.6822.9622.4522.5522.321,065,500
06 Jul 202223.2723.5222.6522.6722.441,455,500
05 Jul 202223.0823.4622.7523.4223.18939,300
01 Jul 202223.3723.4122.7423.3423.101,304,900
30 Jun 202223.4523.7023.2123.4123.171,142,800
29 Jun 202223.7723.8023.4723.5523.31861,500
28 Jun 202223.8724.1723.6523.7523.501,007,400
27 Jun 202223.7223.9623.4823.7523.501,597,900
24 Jun 202224.4024.4123.6323.7223.472,356,900
23 Jun 202223.8624.1323.6524.1123.86786,400
22 Jun 202223.4223.8023.4223.7323.481,155,900
21 Jun 202223.3223.7423.1223.5223.281,479,500
17 Jun 202222.7123.3722.6923.0722.831,770,900
16 Jun 202222.7023.0722.5322.7822.541,373,100
15 Jun 202223.2623.3922.5023.0622.822,529,200
14 Jun 202222.9923.6522.9523.0922.851,694,400
13 Jun 202223.1123.2522.7522.9322.691,446,900
10 Jun 202223.7023.7223.0923.6523.411,457,200
09 Jun 202223.7424.2223.3523.8523.601,786,900
08 Jun 202223.8224.0022.9523.6723.434,152,700
07 Jun 202224.1424.4923.4524.0323.786,082,700
06 Jun 202225.7726.1024.3824.6024.354,052,400
03 Jun 202226.0026.0425.4225.4525.191,111,800
02 Jun 202225.8926.2225.6426.1525.881,665,300
01 Jun 202226.1226.3425.5726.0525.781,059,500
31 May 202226.6126.6125.9026.1325.861,382,600
31 May 20220.24 Dividend
27 May 202226.1126.5226.0126.5226.01984,700
26 May 202225.8526.3225.8526.1625.66808,500
25 May 202225.9526.1325.5025.8425.341,104,500
24 May 202226.5026.5025.5725.9525.451,082,000
23 May 202226.4726.5326.0226.2825.77928,000
20 May 202226.1026.2925.7225.9725.471,030,800
19 May 202225.5026.2025.5026.0025.501,212,700
18 May 202226.1226.3025.5025.6125.121,002,400
17 May 202226.5826.8225.8826.2825.771,056,000
16 May 202226.6026.7325.6826.2525.741,305,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...