VIRT - Virtu Financial, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202318.2418.5018.1218.2818.28574,485
06 Jun 202317.9418.2117.9318.1418.14546,900
05 Jun 202318.0418.1117.8217.9517.95743,400
02 Jun 202317.7018.2317.7018.0518.05901,600
01 Jun 202317.5817.8417.4917.6617.66708,200
31 May 202317.4917.7017.4517.5917.591,100,000
31 May 20230.24 Dividend
30 May 202317.8317.9917.6217.8017.56602,200
26 May 202317.6017.8817.5617.7817.54606,800
25 May 202317.8518.0017.6117.6417.40505,000
24 May 202317.9518.0017.7017.8617.62567,500
23 May 202318.1018.1517.9317.9517.71709,600
22 May 202318.2218.2217.9218.0717.83874,300
19 May 202318.2018.4018.0018.1017.86822,900
18 May 202318.1018.1917.9718.1717.93611,300
17 May 202317.9618.1817.5618.0817.84711,900
16 May 202317.9318.0017.8017.8717.63728,400
15 May 202317.6118.1117.5717.9417.701,030,100
12 May 202317.5017.6117.4517.5317.29748,700
11 May 202317.5717.5917.2517.3617.13834,700
10 May 202317.8017.8017.5017.5117.27864,300
09 May 202317.5317.7017.2917.5717.331,133,100
08 May 202317.6717.7017.3517.5617.321,307,000
05 May 202317.2217.8117.1717.6217.382,119,200
04 May 202317.0017.0616.4216.8616.632,830,500
03 May 202318.7718.8117.0317.1416.913,182,400
02 May 202319.2219.2918.8019.0018.741,119,600
01 May 202319.9620.0319.2019.3019.041,503,800
28 Apr 202319.9020.0919.8520.0519.78793,300
27 Apr 202319.7719.9119.6719.9019.63813,200
26 Apr 202319.5819.7219.5119.7019.43971,200
25 Apr 202319.4419.7219.4119.6519.39907,800
24 Apr 202319.5819.5919.2819.4219.16689,100
21 Apr 202319.5019.8519.3119.5319.27957,200
20 Apr 202320.0020.3018.8219.4719.211,728,300
19 Apr 202319.4919.9819.4519.8419.571,163,800
18 Apr 202319.6519.6519.5019.6119.35895,500
17 Apr 202319.2019.7119.0819.6419.381,140,900
14 Apr 202319.1919.3719.1919.2118.95789,900
13 Apr 202319.0119.4018.9619.2118.951,154,100
12 Apr 202319.1219.2318.8418.9918.73809,400
11 Apr 202318.9919.2418.8418.9618.701,546,600
10 Apr 202318.6818.7618.4018.4618.21623,300
06 Apr 202318.6418.8118.6418.6718.42497,200
05 Apr 202318.8918.8918.4818.6418.39739,900
04 Apr 202318.3918.9218.1918.8818.631,227,700
03 Apr 202318.8419.0518.4418.4718.22867,700
31 Mar 202318.8218.9218.5718.9018.65858,500
30 Mar 202318.6818.8618.4818.7118.46833,700
29 Mar 202318.4219.2618.4218.6418.391,890,200
28 Mar 202317.5418.3117.4718.2518.001,242,800
27 Mar 202317.4417.6517.2217.5017.261,150,700
24 Mar 202317.1217.3016.9617.2717.041,753,400
23 Mar 202317.4817.5017.0217.1916.961,403,700
22 Mar 202317.8117.9217.4017.4317.191,177,700
21 Mar 202317.9818.1117.7617.8517.611,056,600
20 Mar 202318.3118.4617.7217.7617.521,233,800
17 Mar 202317.9218.3817.7518.3118.063,014,300
16 Mar 202317.7518.0617.6917.9617.722,115,300
15 Mar 202317.0417.9917.0417.7817.542,448,600
14 Mar 202317.4017.6416.9317.3617.131,363,500
13 Mar 202316.4517.2916.2617.0516.821,686,400
10 Mar 202317.4017.4016.5516.5916.371,880,100
09 Mar 202318.0818.1417.4817.4817.24905,700
08 Mar 202318.4418.4518.1418.1717.93956,600
07 Mar 202318.3118.5918.2718.5018.25935,400
06 Mar 202318.7518.7518.3018.3518.101,040,900
03 Mar 202318.5118.6918.4518.6718.421,104,500
02 Mar 202318.4618.4618.2018.4118.16856,100
01 Mar 202318.3618.5818.1618.4918.241,595,700
28 Feb 202318.7018.7418.3318.3818.131,661,800
28 Feb 20230.24 Dividend
27 Feb 202319.2919.5018.7218.8918.401,286,200
24 Feb 202318.9019.2218.7719.1318.631,392,900
23 Feb 202319.2719.4218.7818.9818.491,190,900
22 Feb 202319.8919.9019.1619.2418.741,701,700
21 Feb 202320.0320.1019.7819.9419.42990,600
17 Feb 202320.5220.5220.0820.2719.74991,700
16 Feb 202320.5220.7920.4620.5219.991,032,500
15 Feb 202319.9520.5519.9520.5420.011,493,400
14 Feb 202320.3420.3419.9320.0419.52786,200
13 Feb 202320.0220.3520.0220.3419.811,088,000
10 Feb 202319.2020.0319.1120.0219.501,896,600
09 Feb 202319.4819.6219.1119.1618.661,580,300
08 Feb 202319.2919.7319.2719.4318.921,612,900
07 Feb 202319.1219.3318.9619.3118.811,346,400
06 Feb 202319.3019.3519.1019.1818.681,421,000
03 Feb 202319.3519.5719.1719.4118.911,234,000
02 Feb 202319.4319.8019.2619.4818.971,652,400
01 Feb 202319.3019.6419.0119.3818.881,526,800
31 Jan 202319.7219.7419.2219.3118.811,766,100
30 Jan 202319.7519.9319.6019.7319.221,457,200
27 Jan 202319.1920.0719.0419.8719.351,555,700
26 Jan 202319.6919.9218.4119.2618.764,793,900
25 Jan 202320.0020.4919.9420.4919.961,898,100
24 Jan 202320.2520.4820.0220.1219.601,001,200
23 Jan 202320.1320.3519.8920.3319.801,949,400
20 Jan 202319.8420.1619.7120.1019.581,774,300
19 Jan 202319.9720.0819.7419.7819.27916,400
18 Jan 202320.3620.3820.0720.0919.571,063,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...