Virtu Financial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	36.100	36.100	36.100	36.100	30.745	100
2022-04-19	35.840	35.978	35.840	35.950	30.617	2,895
2022-04-14	37.390	37.390	37.200	37.200	31.682	174
2022-04-13	36.532	36.532	36.532	36.532	31.113	0
2022-04-12	36.650	36.650	36.532	36.532	31.113	295
2022-04-11	37.530	37.530	37.335	37.335	31.797	666
2022-04-08	37.120	37.120	37.120	37.120	31.614	0
2022-04-07	37.050	37.120	37.050	37.120	31.614	140
2022-04-06	38.380	38.380	37.455	37.455	31.899	1,286
2022-04-05	38.022	38.022	38.022	38.022	32.382	150
2022-04-04	38.012	38.012	37.350	37.350	31.810	625
2022-04-01	38.140	38.165	37.750	37.750	32.150	3,536
2022-03-31	38.075	38.075	37.665	37.665	32.078	110
2022-03-30	37.730	38.365	37.730	38.094	32.443	530
2022-03-29	36.540	36.635	36.540	36.613	31.182	927
2022-03-28	37.374	37.610	37.250	37.442	31.888	4,386
2022-03-25	36.160	36.880	35.930	36.865	31.397	1,960
2022-03-24	35.760	35.760	35.760	35.760	30.456	100
2022-03-23	35.075	35.075	35.075	35.075	29.872	28
2022-03-22	35.417	35.417	35.417	35.417	30.163	2
2022-03-21	35.656	35.656	35.068	35.170	29.953	1,201
2022-03-18	35.784	35.828	35.512	35.828	30.513	11,962
2022-03-17	34.970	35.189	34.830	35.182	29.963	3,040
2022-03-16	34.750	35.230	34.612	34.804	29.641	5,906
2022-03-15	33.934	34.638	33.934	34.540	29.417	2,432
2022-03-14	33.420	33.930	33.415	33.625	28.637	2,674
2022-03-11	33.068	33.068	33.068	33.068	28.163	0
2022-03-10	33.238	33.238	33.068	33.068	28.163	4,920
2022-03-09	33.005	33.530	32.952	33.530	28.556	710
2022-03-08	33.451	33.470	33.218	33.470	28.505	1,835
2022-03-07	34.590	34.590	33.611	33.611	28.625	971
2022-03-04	35.285	35.336	34.885	35.258	30.028	1,612
2022-03-03	36.215	36.215	35.672	35.790	30.481	4,480
2022-03-02	35.690	36.270	35.282	36.202	30.832	6,135
2022-03-01	35.205	35.818	35.205	35.792	30.483	3,969
2022-02-28	34.898	35.370	34.780	35.212	29.989	8,633
2022-02-25	34.660	34.902	34.410	34.902	29.520	1,320
2022-02-24	33.802	35.080	33.802	34.358	29.060	3,840
2022-02-23	34.985	35.345	34.585	34.738	29.382	3,408
2022-02-22	34.805	35.085	34.610	34.925	29.540	525
2022-02-21	35.310	35.310	35.310	35.310	29.866	0
2022-02-18	34.942	35.310	34.942	35.310	29.866	497
2022-02-17	35.285	35.355	34.900	35.107	29.694	650
2022-02-16	34.595	35.030	34.595	35.030	29.629	125
2022-02-15	34.762	35.270	34.762	35.270	29.832	351
2022-02-14	35.235	35.235	34.870	35.135	29.717	927
2022-02-11	35.023	35.023	35.023	35.023	29.623	100
2022-02-10	34.897	35.455	34.897	35.360	29.908	1,156
2022-02-09	34.582	34.950	34.580	34.950	29.561	4,974
2022-02-08	32.387	34.895	32.387	34.243	28.963	2,597
2022-02-07	31.820	31.935	31.769	31.873	26.958	950
2022-02-04	30.999	31.250	30.850	31.250	26.432	1,828
2022-02-03	31.275	31.520	31.275	31.400	26.558	637
2022-02-02	30.760	30.760	30.760	30.760	26.017	300
2022-02-01	31.025	31.025	30.752	30.752	26.010	1,100
2022-01-31	30.602	30.655	30.500	30.640	25.916	3,501
2022-01-28	29.995	30.393	29.995	30.393	25.707	220
2022-01-27	30.030	30.110	29.772	29.772	25.181	2,379
2022-01-26	29.310	29.475	29.250	29.470	24.926	1,710
2022-01-25	28.480	28.480	28.298	28.385	24.008	2,102

← NewerPage 20 of 22 · 1,270 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.