-
5 DAY PERFORMANCE
-0.69% -
1 MONTH PERFORMANCE
-0.88% -
3 MONTH PERFORMANCE
+35.59% -
6 MONTH PERFORMANCE
+48.34% -
YEAR-TO-DATE PERFORMANCE
+50.25% -
1 YEAR PERFORMANCE
+76.26%
Virtu Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $30.98 | $30.45 (-1.71%) | $31.37 | $30.23 | 3.18 M | $4.70 B |
| 09/27/2024 | $31.08 | $30.96 (-0.39%) | $31.21 | $30.60 | 1.46 M | $4.78 B |
| 09/26/2024 | $30.75 | $31.06 (1.01%) | $31.07 | $30.68 | 834,663 | $4.79 B |
| 09/25/2024 | $31.49 | $30.65 (-2.67%) | $31.49 | $30.58 | 1.23 M | $4.73 B |
| 09/24/2024 | $31.14 | $31.31 (0.55%) | $31.66 | $31.00 | 1.61 M | $4.83 B |
| 09/23/2024 | $30.99 | $31.15 (0.52%) | $31.47 | $30.89 | 3.80 M | $4.81 B |
| 09/20/2024 | $31.95 | $30.95 (-3.13%) | $31.95 | $30.51 | 4.37 M | $4.78 B |
| 09/19/2024 | $32.77 | $31.64 (-3.45%) | $32.77 | $31.52 | 1.18 M | $4.88 B |
| 09/18/2024 | $32.31 | $32.37 (0.19%) | $32.58 | $31.85 | 971,523 | $5.00 B |
| 09/17/2024 | $32.40 | $32.36 (-0.12%) | $32.89 | $32.32 | 720,300 | $4.99 B |
| 09/16/2024 | $31.99 | $32.43 (1.38%) | $32.77 | $31.99 | 1.04 M | $5.01 B |
| 09/13/2024 | $31.16 | $32.04 (2.82%) | $32.22 | $31.16 | 950,200 | $4.95 B |
| 09/12/2024 | $30.85 | $31.18 (1.07%) | $31.36 | $30.85 | 609,376 | $4.81 B |
| 09/11/2024 | $31.26 | $30.78 (-1.54%) | $31.26 | $30.51 | 637,511 | $4.75 B |
| 09/10/2024 | $31.46 | $31.35 (-0.35%) | $31.62 | $31.03 | 506,646 | $4.84 B |
| 09/09/2024 | $31.15 | $31.50 (1.12%) | $31.85 | $30.77 | 701,400 | $4.86 B |
| 09/06/2024 | $31.44 | $31.13 (-0.99%) | $31.44 | $30.74 | 904,225 | $4.81 B |
| 09/05/2024 | $31.30 | $31.44 (0.45%) | $31.75 | $31.14 | 789,416 | $4.85 B |
| 09/04/2024 | $31.12 | $31.20 (0.26%) | $31.66 | $31.03 | 903,300 | $4.82 B |
| 09/03/2024 | $30.55 | $31.05 (1.64%) | $31.15 | $30.32 | 1.38 M | $4.79 B |
| 08/30/2024 | $30.64 | $30.71 (0.23%) | $30.74 | $30.18 | 1.68 M | $4.74 B |
| 08/29/2024 | $30.25 | $30.87 (2.05%) | $30.94 | $30.25 | 431,462 | $4.76 B |
| 08/28/2024 | $30.74 | $30.18 (-1.82%) | $30.94 | $29.74 | 935,294 | $4.66 B |
| 08/27/2024 | $30.58 | $30.89 (1.01%) | $30.99 | $30.58 | 518,251 | $4.77 B |
| 08/26/2024 | $30.09 | $30.66 (1.89%) | $30.96 | $30.07 | 1.14 M | $4.73 B |
| 08/23/2024 | $29.93 | $30.09 (0.53%) | $30.15 | $29.71 | 1.08 M | $4.64 B |
| 08/22/2024 | $29.62 | $29.94 (1.08%) | $30.11 | $29.59 | 590,700 | $4.62 B |
| 08/21/2024 | $29.61 | $29.72 (0.37%) | $29.91 | $29.23 | 812,346 | $4.59 B |
| 08/20/2024 | $29.89 | $29.70 (-0.64%) | $30.23 | $29.53 | 847,600 | $4.58 B |
| 08/19/2024 | $29.70 | $29.62 (-0.27%) | $29.97 | $29.59 | 910,900 | $4.57 B |
| 08/16/2024 | $29.03 | $29.61 (2%) | $29.80 | $28.98 | 873,318 | $4.57 B |
| 08/15/2024 | $30.37 | $29.12 (-4.12%) | $30.44 | $28.77 | 1.54 M | $4.49 B |
| 08/14/2024 | $29.39 | $30.32 (3.16%) | $30.54 | $29.38 | 1.47 M | $4.68 B |
| 08/13/2024 | $28.76 | $29.29 (1.84%) | $29.29 | $28.65 | 906,811 | $4.52 B |
| 08/12/2024 | $29.11 | $28.82 (-1%) | $29.19 | $28.58 | 848,800 | $4.45 B |
| 08/09/2024 | $28.22 | $29.19 (3.44%) | $29.25 | $28.14 | 1.12 M | $4.51 B |
| 08/08/2024 | $27.80 | $28.03 (0.83%) | $28.26 | $27.80 | 598,900 | $4.33 B |
| 08/07/2024 | $28.02 | $27.72 (-1.07%) | $28.02 | $27.50 | 798,700 | $4.28 B |
| 08/06/2024 | $27.87 | $27.63 (-0.86%) | $28.23 | $27.45 | 1.37 M | $4.26 B |
| 08/05/2024 | $27.44 | $27.85 (1.49%) | $28.09 | $26.88 | 1.52 M | $4.30 B |
| 08/02/2024 | $26.60 | $27.66 (3.98%) | $27.68 | $26.50 | 1.60 M | $4.27 B |
| 08/01/2024 | $27.47 | $27.08 (-1.42%) | $27.64 | $26.75 | 1.05 M | $4.18 B |
| 07/31/2024 | $27.81 | $27.32 (-1.76%) | $27.94 | $27.02 | 1.13 M | $4.22 B |
| 07/30/2024 | $27.91 | $27.82 (-0.32%) | $28.12 | $27.43 | 1.63 M | $4.29 B |
| 07/29/2024 | $28.45 | $27.89 (-1.97%) | $28.45 | $27.69 | 1.10 M | $4.30 B |
| 07/26/2024 | $28.28 | $27.97 (-1.1%) | $28.28 | $27.91 | 728,830 | $4.32 B |
| 07/25/2024 | $28.00 | $27.89 (-0.39%) | $28.36 | $27.81 | 1.50 M | $4.30 B |
| 07/24/2024 | $28.58 | $28.37 (-0.73%) | $28.63 | $28.05 | 1.43 M | $4.38 B |
| 07/23/2024 | $29.28 | $28.44 (-2.87%) | $29.43 | $28.28 | 1.65 M | $4.39 B |
| 07/22/2024 | $29.39 | $29.62 (0.78%) | $29.69 | $28.81 | 2.15 M | $4.57 B |
| 07/19/2024 | $28.22 | $29.48 (4.46%) | $29.51 | $28.06 | 3.00 M | $4.55 B |
| 07/18/2024 | $25.28 | $27.92 (10.44%) | $28.40 | $24.26 | 5.29 M | $4.31 B |
| 07/17/2024 | $22.97 | $23.51 (2.35%) | $23.74 | $22.73 | 2.57 M | $3.63 B |
| 07/16/2024 | $23.06 | $23.07 (0.04%) | $23.28 | $22.80 | 1.17 M | $3.56 B |
| 07/15/2024 | $22.67 | $23.07 (1.76%) | $23.16 | $22.66 | 957,600 | $3.56 B |
| 07/12/2024 | $22.50 | $22.53 (0.13%) | $22.95 | $22.50 | 710,747 | $3.48 B |
| 07/11/2024 | $22.55 | $22.41 (-0.62%) | $22.95 | $22.34 | 708,349 | $3.46 B |
| 07/10/2024 | $22.27 | $22.50 (1.03%) | $22.52 | $22.11 | 894,100 | $3.47 B |
| 07/09/2024 | $21.77 | $22.06 (1.33%) | $22.26 | $21.60 | 1.36 M | $3.41 B |
| 07/08/2024 | $22.25 | $21.68 (-2.56%) | $22.51 | $21.59 | 1.13 M | $3.35 B |
| 07/05/2024 | $22.27 | $22.18 (-0.4%) | $22.32 | $22.09 | 1.27 M | $3.42 B |
| 07/03/2024 | $22.19 | $22.31 (0.54%) | $22.48 | $22.10 | 757,600 | $3.44 B |
| 07/02/2024 | $22.34 | $22.16 (-0.81%) | $22.68 | $22.16 | 1.18 M | $3.42 B |
| 07/01/2024 | $22.59 | $22.62 (0.13%) | $22.78 | $22.35 | 1.13 M | $3.49 B |