Virtu Financial, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	21.620	21.620	21.380	21.380	18.570	38
2022-10-10	21.830	21.945	21.800	21.900	19.021	401
2022-10-07	20.920	20.920	20.920	20.920	18.170	0
2022-10-06	20.920	20.920	20.920	20.920	18.170	0
2022-10-05	20.920	20.920	20.920	20.920	18.170	0
2022-10-04	20.920	20.920	20.920	20.920	18.170	0
2022-10-03	20.920	20.920	20.920	20.920	18.170	25
2022-09-30	20.705	20.865	20.705	20.865	18.122	130
2022-09-29	20.780	20.808	20.780	20.808	18.073	1,000
2022-09-28	21.860	21.860	21.500	21.500	18.674	144
2022-09-27	22.400	22.495	21.590	21.590	18.752	217
2022-09-26	22.490	22.680	22.470	22.470	19.516	13
2022-09-23	23.085	23.085	22.340	22.425	19.477	1,349
2022-09-22	23.250	23.690	22.920	23.160	20.116	6,731
2022-09-21	21.770	21.770	21.770	21.770	18.909	0
2022-09-20	21.788	21.790	21.770	21.770	18.909	1,929
2022-09-16	22.175	22.175	22.175	22.175	19.260	1,000
2022-09-15	22.355	22.355	22.350	22.352	19.414	500
2022-09-14	22.348	22.348	22.173	22.173	19.259	400
2022-09-13	22.345	22.430	22.305	22.325	19.391	1,522
2022-09-12	22.885	22.885	22.885	22.885	19.877	500
2022-09-09	22.695	22.695	22.615	22.615	19.642	550
2022-09-08	21.790	22.399	21.790	22.399	19.455	783
2022-09-07	21.335	21.335	21.335	21.335	18.531	0
2022-09-06	22.470	22.470	21.190	21.335	18.531	1,663
2022-09-05	22.975	22.975	22.975	22.975	19.955	0
2022-09-02	22.975	22.975	22.975	22.975	19.955	10
2022-09-01	22.640	22.730	22.640	22.730	19.742	4,358
2022-08-31	23.068	23.068	23.068	23.068	20.036	801
2022-08-30	23.098	23.160	23.098	23.158	19.906	1,400
2022-08-26	23.560	23.560	23.318	23.415	20.127	258
2022-08-25	23.915	23.915	23.848	23.848	20.499	3,018
2022-08-24	24.195	24.195	24.192	24.192	20.794	1,000
2022-08-23	24.095	24.095	24.095	24.095	20.711	12
2022-08-22	24.640	24.640	24.640	24.640	21.179	10
2022-08-19	25.325	25.325	25.325	25.325	21.768	63
2022-08-18	25.325	25.325	25.325	25.325	21.768	63
2022-08-17	25.305	25.535	25.290	25.535	21.949	2,167
2022-08-16	25.340	25.660	25.300	25.660	22.056	9,083
2022-08-15	25.150	25.150	25.150	25.150	21.618	0
2022-08-12	25.038	25.150	25.038	25.150	21.618	41
2022-08-11	24.280	24.885	24.280	24.815	21.330	1,600
2022-08-10	24.380	24.380	24.380	24.380	20.956	10
2022-08-09	24.650	24.650	24.650	24.650	21.188	0
2022-08-08	24.555	24.830	24.555	24.650	21.188	710
2022-08-05	24.671	24.671	24.671	24.671	21.206	0
2022-08-04	23.880	24.671	23.880	24.671	21.206	1,855
2022-08-03	23.365	23.365	23.365	23.365	20.084	0
2022-08-02	23.365	23.365	23.365	23.365	20.084	200
2022-08-01	23.155	23.183	23.155	23.183	19.927	519
2022-07-29	23.635	23.850	23.635	23.710	20.380	1,342
2022-07-28	22.810	22.810	22.432	22.432	19.282	529
2022-07-27	22.015	22.730	22.015	22.730	19.538	326
2022-07-26	22.275	22.275	22.275	22.275	19.147	25
2022-07-25	22.385	22.385	22.368	22.368	19.227	260
2022-07-22	22.140	22.290	22.125	22.125	19.018	14,766
2022-07-21	22.145	22.145	22.145	22.145	19.035	100
2022-07-20	21.595	21.595	21.595	21.595	18.562	56
2022-07-19	21.503	21.840	21.503	21.840	18.773	630
2022-07-18	21.270	21.270	21.270	21.270	18.283	0

← NewerPage 18 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.2400 USD
2026-06-01	0.2400 USD
2026-02-27	0.2400 USD
2025-12-01	0.2400 USD
2025-08-29	0.2400 USD
2025-05-30	0.2400 USD
2025-02-28	0.2400 USD
2024-11-29	0.2400 USD
2024-08-30	0.2400 USD
2024-05-31	0.2400 USD
2024-02-29	0.2400 USD
2023-11-30	0.2400 USD
2023-08-31	0.2400 USD
2023-05-31	0.2400 USD
2023-02-28	0.2400 USD
2022-11-30	0.2400 USD
2022-08-31	0.2400 USD
2022-05-31	0.2400 USD
2022-02-28	0.2400 USD
2021-11-30	0.2400 USD
2021-08-31	0.2400 USD
2021-05-28	0.2400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.