Virtu Financial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	21.270	21.270	21.270	21.270	18.283	200
2022-07-14	21.135	21.135	20.985	21.080	18.119	772
2022-07-13	21.605	21.850	21.605	21.850	18.781	117
2022-07-12	22.030	22.035	21.965	21.965	18.880	2,601
2022-07-11	22.430	22.430	22.160	22.160	19.048	310
2022-07-08	22.670	22.670	22.670	22.670	19.486	27
2022-07-07	22.690	22.690	22.462	22.462	19.307	1,370
2022-07-06	23.200	23.200	23.180	23.200	19.942	330
2022-07-05	23.005	23.005	22.930	22.930	19.710	268
2022-07-04	22.765	22.765	22.765	22.765	19.568	0
2022-07-01	22.765	22.765	22.765	22.765	19.568	250
2022-06-30	23.460	23.460	23.460	23.460	20.165	100
2022-06-29	23.680	23.680	23.502	23.502	20.201	100
2022-06-28	23.930	23.930	23.930	23.930	20.569	1,250
2022-06-27	23.630	23.717	23.630	23.717	20.386	73
2022-06-24	24.400	24.400	24.104	24.350	20.930	2,447
2022-06-23	23.902	23.902	23.790	23.790	20.449	493
2022-06-22	23.625	23.685	23.625	23.685	20.359	1,025
2022-06-21	23.250	23.460	23.250	23.460	20.165	3
2022-06-20	23.160	23.160	23.160	23.160	19.907	0
2022-06-17	23.078	23.160	23.078	23.160	19.907	215
2022-06-16	22.668	23.000	22.668	22.674	19.490	312
2022-06-15	23.172	23.320	22.565	23.220	19.959	888
2022-06-14	23.030	23.530	23.030	23.240	19.976	2,109
2022-06-13	23.160	23.180	22.772	23.050	19.813	3,023
2022-06-10	23.595	23.595	23.174	23.495	20.195	3,073
2022-06-09	23.734	24.175	23.734	24.160	20.767	1,041
2022-06-08	23.720	23.720	22.994	23.640	20.320	4,417
2022-06-07	23.985	24.285	23.638	24.222	20.820	6,178
2022-06-06	25.405	25.405	25.180	25.180	21.644	284
2022-06-01	25.810	25.810	25.775	25.775	22.155	300
2022-05-31	26.635	26.635	26.045	26.045	22.387	23
2022-05-30	26.145	26.145	26.145	26.145	22.267	0
2022-05-27	26.245	26.282	26.145	26.145	22.267	1,588
2022-05-26	26.150	26.150	26.150	26.150	22.271	646
2022-05-25	25.708	25.708	25.708	25.708	21.895	100
2022-05-24	25.828	25.830	25.720	25.795	21.969	2,970
2022-05-23	26.435	26.435	26.435	26.435	22.514	37
2022-05-20	26.264	26.264	26.093	26.118	22.244	3,470
2022-05-19	25.530	25.530	25.530	25.530	21.743	0
2022-05-18	25.830	25.830	25.530	25.530	21.743	5,295
2022-05-17	26.606	26.606	26.020	26.328	22.423	3,320
2022-05-16	25.885	25.895	25.885	25.890	22.050	2,000
2022-05-13	26.727	26.928	26.727	26.920	22.927	2,115
2022-05-12	25.713	25.713	25.713	25.713	21.899	50
2022-05-11	26.055	26.068	26.055	26.068	22.201	300
2022-05-10	26.962	26.962	26.335	26.575	22.633	385
2022-05-09	27.612	27.620	27.160	27.340	23.285	5,421
2022-05-06	28.435	28.435	27.840	27.840	23.710	735
2022-05-05	28.865	29.232	28.596	29.232	24.896	3,128
2022-05-04	28.668	29.335	28.668	29.220	24.886	4,333
2022-05-03	28.546	29.028	28.546	28.870	24.588	875
2022-04-29	28.960	29.350	28.550	29.210	24.877	4,264
2022-04-28	32.280	32.280	29.235	29.665	25.265	7,424
2022-04-27	34.216	34.216	34.216	34.216	29.141	30
2022-04-26	34.206	34.278	34.088	34.088	29.032	3,625
2022-04-25	34.230	34.340	34.010	34.010	28.965	12,674
2022-04-22	35.105	35.110	34.502	34.595	29.463	1,664
2022-04-21	35.844	35.844	35.425	35.425	30.170	87
2022-04-20	36.100	36.100	36.100	36.100	30.745	100

← NewerPage 19 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.