Virtu Financial Inc (VIRT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -3.36419753086 | 32.4 | 32.885 | 30.51 | 2198963 | 31.3067498 | CS |
| 4 | 0.73 | 2.38718116416 | 30.58 | 32.885 | 29.74 | 1204449 | 31.24657729 | CS |
| 12 | 8.97 | 40.1521933751 | 22.34 | 32.885 | 21.59 | 1268231 | 28.41202866 | CS |
| 26 | 11.06 | 54.6172839506 | 20.25 | 32.885 | 20.07 | 1330700 | 25.10533948 | CS |
| 52 | 14.15 | 82.4592074592 | 17.16 | 32.885 | 16.02 | 1147669 | 22.2535855 | CS |
| 156 | 7.48 | 31.3890054553 | 23.83 | 38.63 | 16.02 | 1131897 | 23.33936478 | CS |
| 260 | 12.2 | 63.8409209838 | 19.11 | 38.63 | 14.94 | 1225486 | 23.64828365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 31.31 | 0.16 | 0.51 | 31.14 | 31.66 | 31 | 1612454 |
| 1727130900 | 31.15 | 0.2 | 0.65 | 30.99 | 31.47 | 30.89 | 3799833 |
| 1726871700 | 30.95 | -0.69 | -2.18 | 31.95 | 31.95 | 30.51 | 4372043 |
| 1726785300 | 31.64 | -0.73 | -2.26 | 32.77 | 32.77 | 31.52 | 1181651 |
| 1726698900 | 32.369999 | 0.01 | 0.03 | 32.31 | 32.58 | 31.85 | 971420 |
| 1726612500 | 32.36 | -0.07 | -0.22 | 32.4 | 32.884999 | 32.32 | 720250 |
| 1726526100 | 32.43 | 0.39 | 1.22 | 31.99 | 32.77 | 31.955 | 1035545 |
| 1726266900 | 32.04 | 0.86 | 2.76 | 31.16 | 32.22 | 31.16 | 949863 |
| 1726180500 | 31.18 | 0.4 | 1.30 | 30.85 | 31.355 | 30.85 | 609376 |
| 1726094100 | 30.78 | -0.57 | -1.82 | 31.26 | 31.26 | 30.51 | 637511 |
| 1726007700 | 31.35 | -0.15 | -0.48 | 31.46 | 31.62 | 31.032 | 506646 |
| 1725921300 | 31.5 | 0.37 | 1.19 | 31.15 | 31.85 | 30.7685 | 701363 |
| 1725662100 | 31.13 | -0.31 | -0.99 | 31.44 | 31.44 | 30.74 | 904225 |
| 1725575700 | 31.44 | 0.24 | 0.77 | 31.3 | 31.75 | 31.14 | 789416 |
| 1725489300 | 31.2 | 0.15 | 0.48 | 31.12 | 31.66 | 31.03 | 903279 |
| 1725402900 | 31.05 | 0.34 | 1.11 | 30.55 | 31.148 | 30.32 | 1379062 |
| 1725057300 | 30.71 | -0.16 | -0.52 | 30.64 | 30.74 | 30.18 | 1678074 |
| 1724970900 | 30.87 | 0.69 | 2.29 | 30.25 | 30.935 | 30.25 | 431184 |
| 1724884500 | 30.18 | -0.71 | -2.30 | 30.74 | 30.94 | 29.74 | 935274 |
| 1724798100 | 30.89 | 0.23 | 0.75 | 30.58 | 30.99 | 30.55 | 518241 |
| 1724711700 | 30.66 | 0.57 | 1.89 | 30.09 | 30.96 | 30.07 | 1138768 |
| 1724452500 | 30.09 | 0.15 | 0.50 | 29.93 | 30.15 | 29.71 | 1079406 |
| 1724366100 | 29.94 | 0.22 | 0.74 | 29.62 | 30.11 | 29.59 | 590650 |
| 1724279700 | 29.72 | 0.02 | 0.07 | 29.61 | 29.91 | 29.23 | 812346 |
| 1724193300 | 29.7 | 0.08 | 0.27 | 29.89 | 30.23 | 29.525 | 847566 |
| 1724106900 | 29.62 | 0.01 | 0.03 | 29.7 | 29.97 | 29.59 | 910864 |
| 1723847700 | 29.61 | 0.49 | 1.68 | 29.03 | 29.8 | 28.98 | 873309 |
| 1723761300 | 29.12 | -1.2 | -3.96 | 30.37 | 30.44 | 28.77 | 1539785 |
| 1723674900 | 30.32 | 1.03 | 3.52 | 29.39 | 30.5424 | 29.38 | 1468038 |
| 1723588500 | 29.29 | 0.47 | 1.63 | 28.76 | 29.29 | 28.65 | 906810 |
| 1723502100 | 28.82 | -0.37 | -1.27 | 29.11 | 29.24 | 28.58 | 848788 |
| 1723242900 | 29.19 | 1.16 | 4.14 | 28.22 | 29.25 | 28.14 | 1119289 |
| 1723156500 | 28.03 | 0.31 | 1.12 | 27.8 | 28.26 | 27.8 | 598895 |
| 1723070100 | 27.72 | 0.09 | 0.33 | 28.02 | 28.02 | 27.5 | 798687 |
| 1722983700 | 27.63 | -0.22 | -0.79 | 27.87 | 28.23 | 27.45 | 1365169 |
| 1722897300 | 27.85 | 0.19 | 0.69 | 27.44 | 28.09 | 26.88 | 1524594 |
| 1722638100 | 27.66 | 0.58 | 2.14 | 26.6 | 27.68 | 26.5 | 1601450 |
| 1722551700 | 27.08 | -0.24 | -0.88 | 27.47 | 27.64 | 26.75 | 1047368 |
| 1722465300 | 27.32 | -0.5 | -1.80 | 27.81 | 27.935 | 27.02 | 1132715 |
| 1722378900 | 27.82 | -0.07 | -0.25 | 27.91 | 28.115 | 27.43 | 1625110 |
| 1722292500 | 27.89 | -0.08 | -0.29 | 28.45 | 28.45 | 27.69 | 1099172 |
| 1722033300 | 27.97 | 0.08 | 0.29 | 28.28 | 28.28 | 27.91 | 728830 |
| 1721946900 | 27.89 | -0.48 | -1.69 | 28 | 28.36 | 27.81 | 1502579 |
| 1721860500 | 28.37 | -0.07 | -0.25 | 28.58 | 28.63 | 28.05 | 1429621 |
| 1721774100 | 28.44 | -1.18 | -3.98 | 29.28 | 29.425 | 28.2802 | 1649655 |
| 1721687700 | 29.62 | 0.14 | 0.47 | 29.39 | 29.69 | 28.81 | 2144525 |
| 1721428500 | 29.48 | 1.56 | 5.59 | 28.22 | 29.51 | 28.0601 | 2993526 |
| 1721342100 | 27.92 | 4.41 | 18.76 | 25.28 | 28.4 | 24.26 | 5290942 |
| 1721255700 | 23.51 | 0.44 | 1.91 | 22.97 | 23.74 | 22.73 | 2566616 |
| 1721169300 | 23.07 | 0 | 0.00 | 23.06 | 23.28 | 22.8 | 1170827 |
| 1721082900 | 23.07 | 0.54 | 2.40 | 22.67 | 23.16 | 22.65 | 957560 |
| 1720823700 | 22.53 | 0.12 | 0.54 | 22.5 | 22.945 | 22.5 | 710747 |
| 1720737300 | 22.41 | -0.09 | -0.40 | 22.55 | 22.95 | 22.34 | 708349 |
| 1720650900 | 22.5 | 0.44 | 1.99 | 22.27 | 22.515 | 22.11 | 894063 |
| 1720564500 | 22.06 | 0.38 | 1.75 | 21.77 | 22.255 | 21.6 | 1361457 |
| 1720478100 | 21.68 | -0.5 | -2.25 | 22.25 | 22.51 | 21.59 | 1127833 |
| 1720218900 | 22.18 | -0.13 | -0.58 | 22.27 | 22.32 | 22.085 | 1269908 |
| 1720040640 | 22.31 | 0.15 | 0.68 | 22.19 | 22.48 | 22.1 | 757596 |
| 1719959700 | 22.16 | -0.46 | -2.03 | 22.34 | 22.68 | 22.155 | 1175334 |
| 1719873300 | 22.62 | -0.16 | -0.70 | 22.59 | 22.78 | 22.35 | 1133586 |
| 1719614100 | 22.78 | 0 | 0.00 | 22.78 | 22.78 | 22.78 | 0 |
| 1719527700 | 22.78 | -0.28 | -1.21 | 23.08 | 23.1 | 22.745 | 1099836 |
| 1719441300 | 23.06 | 0.01 | 0.04 | 23.01 | 23.14 | 22.815 | 1386736 |
| 1719354900 | 23.05 | -0.51 | -2.16 | 23.54 | 23.54 | 22.915 | 1700517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
