Virtu Financial Cm A (NQ: VIRT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	22.93	22.98	21.55	22.00	2,117,552	-0.78(-3.42%)
May 30, 2024	22.89	22.98	22.55	22.78	717,546	-0.05(-0.22%)
May 29, 2024	22.78	22.89	22.57	22.83	570,229	-0.05(-0.22%)
May 28, 2024	22.81	23.08	22.77	22.88	695,252	+0.10(+0.43%)
May 24, 2024	22.43	22.88	22.43	22.78	814,753	+0.45(+1.99%)
May 23, 2024	22.08	22.48	22.01	22.33	585,841	+0.22(+0.98%)
May 22, 2024	22.43	22.59	22.05	22.12	1,281,555	-0.34(-1.50%)
May 21, 2024	22.65	22.79	22.21	22.45	959,623	-0.47(-2.03%)
May 20, 2024	23.26	23.26	22.82	22.92	908,984	-0.30(-1.28%)
May 17, 2024	23.22	23.74	23.09	23.22	1,513,435	-0.03(-0.13%)
May 16, 2024	23.71	23.77	23.21	23.25	680,560	-0.50(-2.13%)
May 15, 2024	23.87	23.87	23.48	23.75	722,984	-0.09(-0.37%)
May 14, 2024	22.88	23.99	22.88	23.84	1,553,386	+1.07(+4.69%)
May 13, 2024	22.27	22.86	22.25	22.77	830,483	+0.49(+2.22%)
May 10, 2024	22.32	22.37	22.04	22.28	686,034	-0.14(-0.62%)
May 09, 2024	22.29	22.53	22.21	22.41	862,262	+0.23(+1.03%)
May 08, 2024	22.10	22.30	22.05	22.19	573,914	+0.06(+0.27%)
May 07, 2024	22.66	22.68	22.12	22.13	551,510	-0.41(-1.80%)
May 06, 2024	22.28	22.64	22.27	22.53	869,190	+0.23(+1.02%)
May 03, 2024	21.98	22.45	21.83	22.30	975,665	+0.47(+2.13%)
May 02, 2024	21.80	21.90	21.54	21.84	1,251,036	+0.08(+0.36%)
May 01, 2024	21.51	22.07	21.38	21.76	1,501,674	+0.29(+1.34%)
Apr 30, 2024	21.34	21.55	21.16	21.47	888,250	+0.08(+0.37%)
Apr 29, 2024	21.91	21.91	21.22	21.39	1,339,400	-0.40(-1.82%)
Apr 26, 2024	22.06	22.14	21.79	21.79	1,096,328	-0.38(-1.70%)
Apr 25, 2024	21.63	22.33	21.63	22.17	1,834,114	+0.55(+2.56%)
Apr 24, 2024	21.86	22.56	21.59	21.61	2,662,439	+0.64(+3.07%)
Apr 23, 2024	20.73	21.10	20.70	20.97	1,098,639	+0.11(+0.52%)
Apr 22, 2024	20.98	21.06	20.71	20.86	850,505	+0.02(+0.10%)
Apr 19, 2024	20.36	20.93	20.23	20.84	905,924	+0.48(+2.38%)
Apr 18, 2024	20.39	20.39	20.13	20.36	670,512	+0.09(+0.44%)
Apr 17, 2024	20.53	20.65	20.20	20.27	574,092	-0.10(-0.49%)
Apr 16, 2024	20.29	20.46	20.09	20.37	566,226	-0.07(-0.34%)
Apr 15, 2024	20.44	20.68	20.24	20.43	695,675	+0.03(+0.15%)
Apr 12, 2024	20.43	20.87	20.19	20.41	967,666	+0.47(+2.33%)
Apr 11, 2024	20.33	20.36	19.94	19.94	830,178	-0.41(-1.99%)
Apr 10, 2024	20.41	20.41	20.11	20.35	485,465	-0.08(-0.39%)
Apr 09, 2024	20.71	20.72	20.42	20.42	826,005	-0.20(-0.96%)
Apr 08, 2024	20.64	20.82	20.57	20.62	570,710	+0.08(+0.39%)
Apr 05, 2024	20.55	20.61	20.26	20.54	665,500	+0.06(+0.29%)
Apr 04, 2024	21.25	21.36	20.41	20.48	822,071	-0.57(-2.73%)
Apr 03, 2024	20.74	21.15	20.74	21.06	1,375,115	+0.19(+0.90%)
Apr 02, 2024	20.92	20.97	20.71	20.87	913,287	+0.05(+0.24%)
Apr 01, 2024	20.28	20.86	20.20	20.82	944,695	+0.51(+2.53%)
Mar 28, 2024	20.07	20.45	20.45	20.31	994,703	+0.25(+1.23%)
Mar 27, 2024	20.13	20.23	19.92	20.06	831,090	+0.04(+0.20%)
Mar 26, 2024	20.10	20.77	19.96	20.02	1,995,816	+0.09(+0.45%)
Mar 25, 2024	20.04	20.19	19.86	19.93	765,802	-0.11(-0.54%)
Mar 22, 2024	19.88	20.40	19.76	20.04	1,496,447	+0.13(+0.65%)
Mar 21, 2024	19.00	19.93	18.86	19.91	1,623,511	+0.94(+4.96%)
Mar 20, 2024	19.05	19.11	18.89	18.97	798,272	-0.10(-0.52%)
Mar 19, 2024	18.99	19.15	18.89	19.07	873,097	+0.08(+0.42%)
Mar 18, 2024	19.01	19.17	18.97	18.99	746,787	-0.12(-0.62%)
Mar 15, 2024	18.75	19.13	18.75	19.11	1,233,946	+0.30(+1.58%)
Mar 14, 2024	19.05	19.07	18.52	18.81	748,494	-0.14(-0.73%)
Mar 13, 2024	18.93	19.13	18.68	18.95	902,890	-0.04(-0.21%)
Mar 12, 2024	19.31	19.45	18.97	18.99	1,047,047	-0.34(-1.74%)
Mar 11, 2024	18.95	19.45	18.89	19.33	792,014	+0.41(+2.14%)
Mar 08, 2024	18.89	18.99	18.68	18.92	985,107	+0.11(+0.58%)
Mar 07, 2024	19.03	19.16	18.79	18.81	961,004	-0.10(-0.52%)
Mar 06, 2024	18.83	18.96	18.59	18.91	899,822	+0.00(+0.00%)
Mar 05, 2024	18.58	19.08	18.54	18.91	1,183,941	+0.24(+1.27%)
Mar 04, 2024	18.40	18.77	18.27	18.67	2,331,799	+0.30(+1.62%)
Mar 01, 2024	17.81	18.40	17.71	18.38	1,615,862	+0.51(+2.88%)
Feb 29, 2024	17.28	17.98	17.17	17.86	1,642,726	+0.79(+4.64%)
Feb 28, 2024	17.04	17.28	17.01	17.07	1,033,542	-0.02(-0.11%)
Feb 27, 2024	16.86	17.10	16.67	17.09	1,265,577	+0.41(+2.46%)
Feb 26, 2024	16.60	16.90	16.60	16.68	965,370	+0.00(+0.00%)
Feb 23, 2024	16.41	16.78	16.40	16.68	791,438	+0.24(+1.48%)
Feb 22, 2024	16.28	16.45	16.22	16.44	1,056,851	+0.16(+0.96%)
Feb 21, 2024	16.32	16.38	16.25	16.28	607,034	-0.11(-0.66%)
Feb 20, 2024	16.29	16.53	16.25	16.39	862,530	+0.01(+0.06%)
Feb 16, 2024	16.30	16.48	16.25	16.38	841,795	-0.05(-0.30%)
Feb 15, 2024	16.44	16.59	16.36	16.43	927,926	+0.00(+0.00%)
Feb 14, 2024	16.28	16.55	16.28	16.43	1,209,303	+0.16(+0.96%)
Feb 13, 2024	16.13	16.29	16.02	16.27	1,305,632	+0.01(+0.06%)
Feb 12, 2024	16.21	16.51	16.16	16.26	861,978	+0.02(+0.12%)
Feb 09, 2024	16.14	16.45	16.10	16.24	1,407,996	+0.03(+0.18%)
Feb 08, 2024	16.37	16.41	15.91	16.21	1,422,097	+0.31(+1.96%)
Feb 07, 2024	15.81	16.00	15.64	15.90	1,245,017	+0.04(+0.25%)
Feb 06, 2024	15.76	15.95	15.72	15.86	1,192,836	+0.06(+0.37%)
Feb 05, 2024	16.41	16.45	15.78	15.80	1,451,855	-0.64(-3.92%)
Feb 02, 2024	16.24	16.53	16.06	16.45	1,204,484	+0.11(+0.66%)
Feb 01, 2024	16.39	16.63	16.22	16.34	1,368,801	-0.05(-0.30%)
Jan 31, 2024	16.74	16.83	16.34	16.39	1,390,649	-0.38(-2.27%)
Jan 30, 2024	16.84	16.94	16.74	16.77	1,027,167	-0.08(-0.46%)
Jan 29, 2024	16.83	17.00	16.63	16.85	1,434,727	+0.03(+0.17%)
Jan 26, 2024	16.98	17.05	16.63	16.82	1,887,271	-0.22(-1.32%)
Jan 25, 2024	17.74	18.11	16.52	17.04	3,285,224	-1.70(-9.06%)
Jan 24, 2024	18.61	18.80	18.55	18.74	1,561,420	+0.30(+1.64%)
Jan 23, 2024	18.34	18.61	18.28	18.44	833,967	+0.08(+0.43%)
Jan 22, 2024	18.29	18.45	18.18	18.36	1,076,499	+0.16(+0.86%)
Jan 19, 2024	18.34	18.38	18.11	18.20	957,591	-0.10(-0.53%)
Jan 18, 2024	18.41	18.41	18.13	18.30	895,801	-0.10(-0.53%)
Jan 17, 2024	18.33	18.62	18.29	18.40	655,292	-0.20(-1.05%)
Jan 16, 2024	18.46	18.75	18.37	18.59	793,228	-0.03(-0.16%)
Jan 12, 2024	18.92	18.99	18.47	18.62	1,221,487	-0.17(-0.88%)
Jan 11, 2024	18.80	18.87	18.55	18.79	1,163,963	-0.08(-0.41%)
Jan 10, 2024	19.67	19.67	18.72	18.87	1,438,009	-0.79(-4.02%)
Jan 09, 2024	20.39	20.39	19.63	19.66	1,124,536	-0.83(-4.05%)
Jan 08, 2024	20.00	20.53	19.63	20.49	764,573	+0.25(+1.25%)
Jan 05, 2024	20.14	20.44	20.14	20.23	701,291	+0.09(+0.44%)
Jan 04, 2024	19.70	20.37	19.65	20.14	905,804	+0.37(+1.88%)
Jan 03, 2024	19.73	19.85	19.31	19.77	978,268	-0.09(-0.44%)
Jan 02, 2024	19.82	19.94	19.72	19.86	769,067	+0.09(+0.44%)
Dec 29, 2023	19.94	19.99	19.77	19.77	484,353	-0.13(-0.64%)
Dec 28, 2023	19.87	19.99	19.87	19.90	400,934	+0.02(+0.10%)
Dec 27, 2023	19.95	19.95	19.84	19.88	474,867	-0.01(-0.05%)
Dec 26, 2023	20.01	20.12	19.88	19.89	568,389	-0.12(-0.59%)
Dec 22, 2023	20.16	20.24	20.01	20.01	436,933	-0.14(-0.68%)
Dec 21, 2023	19.89	20.16	19.81	20.14	504,325	+0.34(+1.72%)
Dec 20, 2023	20.12	20.17	19.79	19.80	605,093	-0.33(-1.65%)
Dec 19, 2023	19.98	20.18	19.72	20.13	1,202,476	+0.21(+1.08%)
Dec 18, 2023	20.27	20.27	19.86	19.92	777,691	-0.26(-1.31%)
Dec 15, 2023	20.26	20.28	20.04	20.18	1,307,929	-0.06(-0.29%)
Dec 14, 2023	19.68	20.26	19.68	20.24	1,271,364	+0.64(+3.29%)
Dec 13, 2023	19.13	19.63	19.00	19.60	1,353,596	+0.50(+2.61%)
Dec 12, 2023	18.59	19.16	18.54	19.10	1,242,569	+0.51(+2.73%)
Dec 11, 2023	18.45	18.70	18.45	18.59	1,139,477	+0.21(+1.17%)
Dec 08, 2023	17.96	18.41	17.90	18.38	874,213	+0.37(+2.06%)
Dec 07, 2023	17.93	18.09	17.75	18.01	790,715	+0.13(+0.71%)
Dec 06, 2023	17.87	18.01	17.79	17.88	1,057,922	+0.00(+0.00%)
Dec 05, 2023	17.88	18.22	17.79	17.88	1,612,712	+0.01(+0.05%)
Dec 04, 2023	17.60	17.96	17.57	17.87	1,719,037	+0.05(+0.27%)
Dec 01, 2023	17.52	17.82	17.46	17.82	1,242,992	+0.27(+1.56%)
Nov 30, 2023	17.56	17.58	17.35	17.55	886,303	+0.14(+0.78%)
Nov 29, 2023	17.23	17.42	17.14	17.41	1,152,355	+0.28(+1.63%)
Nov 28, 2023	17.38	17.40	17.09	17.13	1,139,943	+0.03(+0.17%)
Nov 27, 2023	17.24	17.25	17.03	17.10	617,321	-0.23(-1.33%)
Nov 24, 2023	17.01	17.33	17.01	17.33	311,103	+0.30(+1.75%)
Nov 22, 2023	16.88	17.05	16.81	17.04	567,288	+0.14(+0.86%)
Nov 21, 2023	17.15	17.15	16.87	16.89	574,031	-0.29(-1.68%)
Nov 20, 2023	17.00	17.24	16.81	17.18	552,553	+0.18(+1.08%)
Nov 17, 2023	16.90	17.00	16.80	17.00	765,020	+0.15(+0.91%)
Nov 16, 2023	17.16	17.23	16.74	16.84	632,679	-0.29(-1.69%)
Nov 15, 2023	17.10	17.20	17.04	17.13	750,287	+0.09(+0.51%)
Nov 14, 2023	16.80	17.14	16.80	17.05	693,001	+0.36(+2.13%)
Nov 13, 2023	16.74	16.85	16.58	16.69	790,568	-0.04(-0.23%)
Nov 10, 2023	16.80	16.87	16.63	16.73	868,152	-0.09(-0.52%)
Nov 09, 2023	17.07	17.23	16.77	16.81	791,491	-0.26(-1.52%)
Nov 08, 2023	16.80	17.10	16.79	17.07	996,093	+0.31(+1.84%)
Nov 07, 2023	17.37	17.37	16.76	16.77	859,047	-0.59(-3.39%)
Nov 06, 2023	17.30	17.49	17.20	17.35	670,251	-0.02(-0.11%)
Nov 03, 2023	17.66	17.87	17.35	17.37	903,987	+0.20(+1.18%)
Nov 02, 2023	18.15	18.24	17.02	17.17	1,362,205	-0.44(-2.52%)
Nov 01, 2023	17.83	17.92	17.54	17.61	1,222,020	-0.19(-1.08%)
Oct 31, 2023	17.63	17.81	17.62	17.81	534,634	+0.14(+0.82%)
Oct 30, 2023	17.75	17.79	17.57	17.66	829,472	+0.05(+0.27%)
Oct 27, 2023	17.79	17.83	17.52	17.61	769,376	-0.08(-0.44%)
Oct 26, 2023	17.64	17.98	17.57	17.69	792,511	+0.15(+0.88%)
Oct 25, 2023	17.60	17.79	17.51	17.54	722,767	-0.14(-0.82%)
Oct 24, 2023	17.39	17.71	17.36	17.68	764,750	+0.29(+1.66%)
Oct 23, 2023	17.50	17.70	17.33	17.39	603,731	-0.15(-0.88%)
Oct 20, 2023	17.67	17.87	17.55	17.55	1,140,457	-0.13(-0.71%)
Oct 19, 2023	17.63	17.89	17.55	17.67	633,581	-0.03(-0.16%)
Oct 18, 2023	17.86	18.07	17.61	17.70	1,044,430	-0.25(-1.39%)
Oct 17, 2023	17.86	18.02	17.83	17.95	871,143	+0.09(+0.49%)
Oct 16, 2023	17.38	17.89	17.42	17.86	786,608	+0.52(+3.00%)
Oct 13, 2023	17.23	17.39	17.14	17.34	755,592	+0.23(+1.35%)
Oct 12, 2023	16.97	17.14	16.83	17.11	634,574	+0.19(+1.14%)
Oct 11, 2023	16.77	16.98	16.70	16.92	690,313	+0.13(+0.80%)
Oct 10, 2023	17.08	17.22	16.79	16.79	657,809	-0.22(-1.30%)
Oct 09, 2023	16.74	17.08	16.73	17.01	587,781	+0.22(+1.32%)
Oct 06, 2023	16.47	16.83	16.43	16.79	645,784	+0.27(+1.63%)
Oct 05, 2023	16.41	16.55	16.25	16.52	960,182	+0.11(+0.65%)
Oct 04, 2023	16.59	16.72	16.21	16.41	938,492	-0.15(-0.93%)
Oct 03, 2023	16.40	16.73	16.32	16.56	1,367,035	-0.27(-1.60%)
Oct 02, 2023	16.70	16.98	16.57	16.83	843,684	+0.20(+1.22%)
Sep 29, 2023	16.76	16.84	16.55	16.63	731,620	+0.00(+0.00%)
Sep 28, 2023	16.41	16.78	16.37	16.63	826,584	+0.27(+1.65%)
Sep 27, 2023	16.56	16.64	16.34	16.36	833,705	-0.11(-0.64%)
Sep 26, 2023	16.67	16.76	16.41	16.47	1,031,061	-0.35(-2.06%)
Sep 25, 2023	16.53	16.82	16.67	16.81	799,643	+0.29(+1.75%)
Sep 22, 2023	16.83	16.85	16.50	16.53	745,920	-0.30(-1.77%)
Sep 21, 2023	16.64	16.87	16.40	16.82	1,172,156	+0.05(+0.29%)
Sep 20, 2023	16.84	17.09	16.77	16.78	940,891	+0.02(+0.11%)
Sep 19, 2023	16.76	16.86	16.64	16.76	807,878	+0.01(+0.06%)
Sep 18, 2023	16.52	16.80	16.30	16.75	1,051,146	+0.26(+1.58%)
Sep 15, 2023	17.22	17.32	16.44	16.49	2,462,915	-0.79(-4.57%)
Sep 14, 2023	17.06	17.85	16.99	17.28	3,167,095	+1.01(+6.22%)
Sep 13, 2023	17.02	17.29	16.26	16.27	2,977,264	-1.51(-8.51%)
Sep 12, 2023	17.62	17.88	17.62	17.78	507,142	+0.20(+1.15%)
Sep 11, 2023	17.76	17.91	17.54	17.58	563,591	-0.13(-0.76%)
Sep 08, 2023	17.44	17.78	17.29	17.71	560,334	+0.33(+1.88%)
Sep 07, 2023	17.49	17.62	17.28	17.38	1,277,844	-0.13(-0.77%)
Sep 06, 2023	17.80	17.92	17.42	17.52	757,801	-0.35(-1.94%)
Sep 05, 2023	18.15	18.15	17.85	17.86	544,183	-0.34(-1.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.