Virtu Financial Cm A (NQ: VIRT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	21.66	21.90	21.46	21.61	1,056,492	-0.08(-0.37%)
Sep 29, 2021	21.50	21.87	21.40	21.69	562,677	+0.16(+0.74%)
Sep 28, 2021	21.49	21.70	21.41	21.53	954,941	-0.04(-0.16%)
Sep 27, 2021	21.37	21.76	21.25	21.56	1,337,479	+0.31(+1.46%)
Sep 24, 2021	21.08	21.36	21.06	21.25	935,198	+0.17(+0.80%)
Sep 23, 2021	21.46	21.57	21.05	21.09	900,216	-0.33(-1.53%)
Sep 22, 2021	21.58	21.67	21.27	21.41	857,730	-0.07(-0.33%)
Sep 21, 2021	21.51	21.74	21.40	21.48	1,416,699	-0.03(-0.12%)
Sep 20, 2021	21.36	21.57	21.23	21.51	2,067,482	+0.06(+0.29%)
Sep 17, 2021	21.47	21.57	21.24	21.45	2,391,835	-0.07(-0.33%)
Sep 16, 2021	21.64	21.76	21.43	21.52	1,559,568	+0.14(+0.66%)
Sep 15, 2021	21.37	21.84	21.34	21.38	1,921,423	+0.06(+0.29%)
Sep 14, 2021	20.97	21.46	20.77	21.32	1,807,512	+0.40(+1.90%)
Sep 13, 2021	20.94	21.03	20.65	20.92	1,790,403	+0.15(+0.72%)
Sep 10, 2021	21.16	21.29	20.75	20.77	1,441,952	-0.41(-1.92%)
Sep 09, 2021	21.05	21.85	20.91	21.17	1,861,519	+0.04(+0.21%)
Sep 08, 2021	21.31	21.50	21.06	21.13	1,353,080	-0.15(-0.71%)
Sep 07, 2021	21.74	21.89	21.26	21.28	1,690,460	-0.35(-1.64%)
Sep 03, 2021	21.56	21.77	21.50	21.63	1,028,328	+0.05(+0.25%)
Sep 02, 2021	21.76	21.80	21.47	21.58	1,219,148	-0.19(-0.85%)
Sep 01, 2021	21.66	21.91	21.40	21.77	1,633,062	+0.11(+0.53%)
Aug 31, 2021	22.00	22.02	21.56	21.65	2,559,964	-0.27(-1.25%)
Aug 30, 2021	22.80	22.96	21.53	21.93	3,881,636	-0.88(-3.84%)
Aug 27, 2021	22.43	22.95	22.43	22.80	854,485	+0.39(+1.72%)
Aug 26, 2021	22.57	22.82	22.40	22.42	701,489	-0.10(-0.43%)
Aug 25, 2021	22.67	22.67	22.22	22.51	956,556	-0.10(-0.43%)
Aug 24, 2021	22.31	22.66	22.31	22.61	781,787	+0.24(+1.06%)
Aug 23, 2021	22.42	22.56	22.18	22.37	790,823	+0.06(+0.28%)
Aug 20, 2021	22.10	22.31	22.10	22.31	683,929	+0.18(+0.79%)
Aug 19, 2021	22.10	22.36	21.96	22.14	653,182	-0.04(-0.16%)
Aug 18, 2021	22.41	22.57	22.13	22.17	976,250	-0.29(-1.29%)
Aug 17, 2021	22.53	22.71	22.29	22.46	1,099,665	-0.32(-1.38%)
Aug 16, 2021	22.75	22.79	22.41	22.78	1,363,675	-0.07(-0.31%)
Aug 13, 2021	22.82	23.62	22.31	22.85	2,937,280	+0.00(+0.00%)
Aug 12, 2021	22.99	23.04	22.60	22.85	979,851	-0.10(-0.42%)
Aug 11, 2021	22.64	23.05	22.56	22.94	863,480	+0.31(+1.35%)
Aug 10, 2021	23.06	23.24	22.54	22.64	1,666,845	-0.50(-2.16%)
Aug 09, 2021	23.05	23.43	22.92	23.13	1,233,118	+0.18(+0.80%)
Aug 06, 2021	22.64	23.15	22.63	22.95	2,116,688	+0.32(+1.43%)
Aug 05, 2021	21.31	22.73	21.21	22.63	2,309,337	+1.20(+5.60%)
Aug 04, 2021	21.45	21.55	20.31	21.43	7,103,089	-1.18(-5.23%)
Aug 03, 2021	22.48	22.79	22.47	22.61	1,257,441	+0.08(+0.35%)
Aug 02, 2021	22.58	22.75	22.53	22.53	832,865	-0.02(-0.08%)
Jul 30, 2021	22.32	22.93	22.32	22.55	1,290,604	+0.04(+0.16%)
Jul 29, 2021	22.43	22.75	22.35	22.51	739,370	+0.07(+0.31%)
Jul 28, 2021	22.42	22.62	22.16	22.44	1,458,819	-0.04(-0.16%)
Jul 27, 2021	22.32	22.51	21.65	22.48	1,521,572	+0.08(+0.35%)
Jul 26, 2021	22.21	22.55	22.16	22.40	1,275,133	+0.25(+1.15%)
Jul 23, 2021	22.37	22.58	22.13	22.14	1,125,685	-0.18(-0.82%)
Jul 22, 2021	22.75	22.79	22.26	22.33	1,684,094	-0.43(-1.89%)
Jul 21, 2021	22.73	23.04	22.66	22.76	1,011,027	+0.03(+0.12%)
Jul 20, 2021	22.63	22.96	22.63	22.73	1,232,368	+0.05(+0.23%)
Jul 19, 2021	22.55	22.71	22.29	22.68	1,541,230	-0.11(-0.50%)
Jul 16, 2021	22.86	23.08	22.69	22.79	1,048,807	-0.07(-0.31%)
Jul 15, 2021	22.71	23.01	22.71	22.86	968,796	+0.01(+0.04%)
Jul 14, 2021	22.84	23.20	22.73	22.85	870,772	+0.00(+0.00%)
Jul 13, 2021	23.43	23.50	22.81	22.85	1,859,951	-0.64(-2.72%)
Jul 12, 2021	23.73	23.78	23.42	23.49	1,602,240	-0.43(-1.79%)
Jul 09, 2021	23.83	23.92	23.47	23.92	2,725,236	+0.25(+1.07%)
Jul 08, 2021	24.04	24.09	23.56	23.67	2,442,625	-0.41(-1.71%)
Jul 07, 2021	24.83	24.89	24.08	24.08	1,549,718	-0.69(-2.79%)
Jul 06, 2021	25.04	25.09	24.27	24.77	2,053,076	+0.34(+1.40%)
Jul 02, 2021	24.54	24.59	24.27	24.43	791,643	-0.09(-0.36%)

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.