Virtu Financial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	28.358	28.460	27.915	27.990	23.674	6,246
2022-01-21	28.935	28.935	28.364	28.364	23.991	3,194
2022-01-20	29.775	29.940	29.598	29.598	25.034	456
2022-01-19	28.756	28.756	28.756	28.756	24.322	0
2022-01-18	28.746	28.756	28.746	28.756	24.322	1,293
2022-01-17	28.908	28.908	28.908	28.908	24.451	0
2022-01-14	29.275	29.275	28.845	28.908	24.451	4,379
2022-01-13	30.275	30.275	30.112	30.112	25.469	130
2022-01-12	30.965	30.965	30.702	30.702	25.968	2,434
2022-01-11	30.820	30.910	30.812	30.910	26.144	1,450
2022-01-10	30.005	30.145	29.980	30.143	25.495	842
2022-01-07	29.844	29.844	29.376	29.700	25.121	161
2022-01-06	29.250	29.632	29.250	29.595	25.032	3,227
2022-01-05	28.540	28.540	28.540	28.540	24.139	0
2022-01-04	28.698	28.698	28.540	28.540	24.139	1,615
2021-12-31	28.650	28.650	28.650	28.650	24.232	116
2021-12-30	28.749	28.832	28.683	28.775	24.338	7,012
2021-12-29	28.400	28.400	28.400	28.400	24.021	0
2021-12-24	28.400	28.400	28.400	28.400	24.021	0
2021-12-23	28.265	28.400	28.265	28.400	24.021	312
2021-12-22	28.158	28.158	28.158	28.158	23.816	10
2021-12-21	28.634	28.634	28.320	28.320	23.953	124
2021-12-20	28.650	28.650	28.650	28.650	24.232	300
2021-12-17	27.917	28.465	27.917	28.465	24.076	1,347
2021-12-16	27.570	27.590	27.503	27.503	23.262	720
2021-12-15	27.490	27.490	27.490	27.490	23.251	20
2021-12-14	26.472	27.160	26.472	27.160	22.972	2,978
2021-12-13	27.060	27.060	26.550	26.550	22.456	8,591
2021-12-10	27.339	27.339	27.195	27.213	23.017	361
2021-12-09	27.598	27.600	27.585	27.598	23.343	3,372
2021-12-08	27.980	27.990	27.902	27.990	23.674	900
2021-12-07	28.205	28.281	27.958	27.958	23.647	2,705
2021-12-06	27.484	27.484	27.484	27.484	23.246	0
2021-12-03	27.860	27.860	27.438	27.484	23.246	2,790
2021-12-02	27.702	28.102	27.635	28.102	23.769	384
2021-12-01	27.945	27.945	27.722	27.722	23.448	106
2021-11-30	28.260	28.260	28.035	28.130	23.793	109
2021-11-29	28.521	28.588	28.398	28.558	23.952	711
2021-11-26	28.980	29.202	28.980	29.120	24.423	1,428
2021-11-25	28.320	28.320	28.320	28.320	23.752	0
2021-11-24	28.320	28.320	28.320	28.320	23.752	0
2021-11-23	28.341	28.341	28.320	28.320	23.752	250
2021-11-22	28.822	28.822	28.822	28.822	24.173	0
2021-11-19	28.755	28.870	28.755	28.822	24.173	754
2021-11-18	29.030	29.030	28.870	28.870	24.213	501
2021-11-17	28.810	28.810	28.680	28.680	24.054	64,737
2021-11-16	28.867	28.867	28.815	28.815	24.167	1,451
2021-11-15	28.395	28.800	28.395	28.800	24.155	1,547
2021-11-12	28.017	28.205	28.017	28.198	23.650	1,065
2021-11-11	27.571	27.628	27.571	27.628	23.172	1,960
2021-11-10	27.213	27.274	27.213	27.274	22.875	944
2021-11-09	27.700	27.700	27.700	27.700	23.232	122
2021-11-08	27.845	27.845	27.680	27.730	23.257	1,598
2021-11-05	27.683	27.735	27.568	27.600	23.148	5,613
2021-11-04	28.215	28.265	28.193	28.265	23.706	453
2021-11-03	27.106	28.435	27.105	28.435	23.848	9,669
2021-11-02	25.330	26.105	25.325	26.105	21.894	21,689
2021-11-01	25.146	25.270	25.115	25.240	21.169	1,424
2021-10-29	25.495	25.495	24.860	24.860	20.850	950
2021-10-28	25.712	25.853	25.685	25.853	21.683	2,485

← NewerPage 21 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.