Virtu Financial Inc (VIRT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.32 | -3.59575047671 | 36.71 | 39.39 | 35.36 | 1105534 | 37.668268 | CS |
| 4 | -2.93 | -7.64613778706 | 38.32 | 41.42 | 35.36 | 1040456 | 38.74484025 | CS |
| 12 | -2 | -5.34902380316 | 37.39 | 41.42 | 33.9745 | 901133 | 37.22622483 | CS |
| 26 | 5.78 | 19.5204322864 | 29.61 | 41.42 | 29.23 | 1033466 | 34.07943759 | CS |
| 52 | 18.67 | 111.662679426 | 16.72 | 41.42 | 16.62 | 1179855 | 27.97178803 | CS |
| 156 | 0.38 | 1.08540417024 | 35.01 | 41.42 | 16.02 | 1135434 | 24.05383455 | CS |
| 260 | 17.63 | 99.268018018 | 17.76 | 41.42 | 16.02 | 1225421 | 24.9088744 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 35.39 | -1.66 | -4.48 | 37.26 | 37.51 | 35.32 | 1184443 |
| 1740094500 | 37.05 | -1.22 | -3.19 | 38.43 | 38.48 | 36.13 | 1062677 |
| 1740008100 | 38.27 | 0.54 | 1.43 | 38.16 | 39.39 | 37.94 | 1816899 |
| 1739921700 | 37.73 | 0.96 | 2.61 | 36.83 | 37.78 | 36.83 | 988923 |
| 1739576100 | 36.77 | -0.07 | -0.19 | 36.71 | 37.19 | 36.41 | 553638 |
| 1739489700 | 36.84 | 0.02 | 0.05 | 36.92 | 36.935 | 36.26 | 820174 |
| 1739403300 | 36.82 | -0.77 | -2.05 | 37.4 | 37.63 | 36.65 | 1091553 |
| 1739316900 | 37.59 | -0.75 | -1.96 | 38 | 38.19 | 37.39 | 890465 |
| 1739230500 | 38.34 | -0.53 | -1.36 | 38.95 | 39.02 | 37.74 | 1785050 |
| 1738971300 | 38.87 | -1.33 | -3.31 | 39.86 | 39.915 | 38.82 | 1171774 |
| 1738884900 | 40.2 | -0.76 | -1.86 | 41.36 | 41.42 | 39.5669 | 1228899 |
| 1738798500 | 40.96 | 0.87 | 2.17 | 40.49 | 41.38 | 40.173 | 1053024 |
| 1738712100 | 40.09 | 0.24 | 0.60 | 39.85 | 40.69 | 39.61 | 835649 |
| 1738625700 | 39.85 | -0.21 | -0.52 | 39.35 | 40.14 | 38.84 | 839575 |
| 1738366500 | 40.06 | 0.39 | 0.98 | 39.84 | 40.7899 | 39.65 | 1125450 |
| 1738280100 | 39.67 | 0.06 | 0.15 | 40.07 | 40.4047 | 38.9974 | 844395 |
| 1738193700 | 39.61 | 0.68 | 1.75 | 40.045 | 40.3 | 38.44 | 1231310 |
| 1738107300 | 38.93 | 0.62 | 1.62 | 38.39 | 39.105 | 38.15 | 689780 |
| 1738020900 | 38.31 | -1.21 | -3.06 | 39 | 39.13 | 37.79 | 782664 |
| 1737761700 | 39.52 | 2.11 | 5.64 | 38.32 | 39.6 | 38.32 | 956761 |
| 1737675300 | 37.41 | 0 | 0.00 | 37.41 | 37.41 | 37.41 | 0 |
| 1737588900 | 37.41 | 0.25 | 0.67 | 37.47 | 37.72 | 37.2052 | 707117 |
| 1737502500 | 37.16 | -0.1 | -0.27 | 37.25 | 37.4423 | 36.92 | 682952 |
| 1737156900 | 37.26 | 0.33 | 0.89 | 37.09 | 37.455 | 36.82 | 662864 |
| 1737070500 | 36.93 | 0.94 | 2.61 | 35.98 | 37.02 | 35.97 | 535928 |
| 1736984100 | 35.99 | 0.57 | 1.61 | 36.14 | 36.77 | 35.775 | 612299 |
| 1736897700 | 35.42 | 1.21 | 3.54 | 34.65 | 35.48 | 34.395 | 678478 |
| 1736811300 | 34.21 | -0.43 | -1.24 | 34.41 | 34.84 | 33.9745 | 922861 |
| 1736552100 | 34.64 | -2.35 | -6.35 | 36.8 | 36.8 | 34.52 | 1046094 |
| 1736379300 | 36.99 | 0.81 | 2.24 | 36.11 | 37.15 | 36.03 | 862679 |
| 1736292900 | 36.18 | -0.18 | -0.50 | 36.69 | 37.25 | 34.91 | 1251212 |
| 1736206500 | 36.36 | 0.58 | 1.62 | 35.87 | 36.37 | 35.415 | 1070705 |
| 1735947300 | 35.78 | -0.29 | -0.80 | 36.38 | 36.525 | 35.3762 | 809641 |
| 1735860900 | 36.07 | 0.39 | 1.09 | 35.81 | 36.5882 | 35.68 | 805110 |
| 1735688100 | 35.68 | -0.26 | -0.72 | 36.25 | 36.34 | 35.64 | 563584 |
| 1735601700 | 35.94 | -0.67 | -1.83 | 36.36 | 36.45 | 35.75 | 456024 |
| 1735342500 | 36.61 | -0.34 | -0.92 | 36.83 | 37.02 | 36.31 | 380552 |
| 1735256100 | 36.95 | 0.53 | 1.46 | 36.25 | 37.02 | 36.245 | 620156 |
| 1735077840 | 36.42 | 1.01 | 2.85 | 35.59 | 36.44 | 35.51 | 245663 |
| 1734996900 | 35.41 | 0 | 0.00 | 35.35 | 35.5739 | 35.05 | 439798 |
| 1734737700 | 35.41 | 0.85 | 2.46 | 34.3 | 35.84 | 34.15 | 3091861 |
| 1734651300 | 34.56 | -0.18 | -0.52 | 35.14 | 35.5 | 34.55 | 665077 |
| 1734564900 | 34.74 | -1.55 | -4.27 | 36.18 | 36.37 | 34.7 | 829731 |
| 1734478500 | 36.29 | -0.29 | -0.79 | 36.46 | 37.96 | 36.2 | 1435571 |
| 1734392100 | 36.58 | 0.09 | 0.25 | 36.73 | 36.8 | 36.13 | 726874 |
| 1734132900 | 36.49 | -0.34 | -0.92 | 36.7 | 37.32 | 36.47 | 703971 |
| 1734046500 | 36.83 | 0.04 | 0.11 | 36.79 | 37.49 | 36.78 | 486114 |
| 1733960100 | 36.79 | 1.31 | 3.69 | 35.77 | 37.41 | 35.73 | 1471114 |
| 1733873700 | 35.48 | -0.36 | -1.00 | 35.69 | 35.925 | 35.35 | 520483 |
| 1733787300 | 35.84 | -0.46 | -1.27 | 36.34 | 36.405 | 35.57 | 1312786 |
| 1733528100 | 36.3 | -0.73 | -1.97 | 37.07 | 37.16 | 35.96 | 851290 |
| 1733441700 | 37.03 | -0.64 | -1.70 | 37.68 | 37.8334 | 36.9701 | 785892 |
| 1733355300 | 37.67 | -0.28 | -0.72 | 37.93 | 37.94 | 37.4 | 533717 |
| 1733268900 | 37.945 | 0.13 | 0.36 | 37.92 | 38.24 | 37.67 | 543463 |
| 1733182500 | 37.81 | 0.5 | 1.34 | 37.45 | 38.14 | 37 | 868613 |
| 1732917840 | 37.31 | -0.03 | -0.08 | 37.39 | 37.645 | 37.0001 | 712249 |
| 1732750500 | 37.34 | 0.63 | 1.72 | 37.49 | 38.45 | 37.15 | 893024 |
| 1732664100 | 36.71 | -0.09 | -0.24 | 36.55 | 36.8 | 36.25 | 499550 |
| 1732577700 | 36.8 | 0.11 | 0.30 | 36.98 | 37.17 | 36.34 | 1164343 |
| 1732318500 | 36.69 | -1.14 | -3.01 | 37.9 | 38.09 | 36.67 | 894040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
