Virtu Financial, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	37.710	38.080	37.280	37.750	36.066	359
2024-11-26	36.630	36.830	36.390	36.590	34.958	74
2024-11-25	37.165	37.165	36.525	36.540	34.910	159
2024-11-22	37.900	38.000	37.015	37.015	35.364	479
2024-11-21	37.005	37.675	36.920	37.520	35.847	143,963
2024-11-20	36.910	36.990	36.680	36.680	35.044	420
2024-11-19	36.111	36.990	35.640	36.660	35.025	2,232
2024-11-18	34.750	36.100	34.750	36.100	34.490	2,194
2024-11-15	35.470	35.470	34.580	34.600	33.057	182
2024-11-14	35.017	35.420	34.530	35.167	33.599	2,260
2024-11-13	35.480	35.840	34.970	34.970	33.410	1,370
2024-11-12	35.480	35.620	34.764	34.971	33.412	519
2024-11-11	34.950	35.780	34.640	35.425	33.845	3,195
2024-11-08	33.625	34.264	33.625	34.201	32.675	1,570
2024-11-07	33.445	33.585	33.407	33.407	31.917	1,486
2024-11-06	32.718	32.718	31.269	32.594	31.140	901
2024-11-05	31.940	32.030	31.510	31.820	30.401	474
2024-11-04	31.883	32.110	31.530	31.730	30.315	726
2024-11-01	30.790	31.358	30.790	31.322	29.925	237
2024-10-31	30.840	31.100	30.802	30.861	29.484	1,136
2024-10-30	31.000	31.530	30.920	31.300	29.904	349
2024-10-29	30.720	31.110	30.660	31.070	29.684	494
2024-10-28	31.020	31.400	30.685	30.790	29.417	1,392
2024-10-25	31.090	31.414	30.950	31.160	29.770	2,084
2024-10-24	31.802	32.070	29.902	30.740	29.369	3,010
2024-10-23	32.570	32.768	32.080	32.080	30.649	1,061
2024-10-22	32.660	32.900	32.660	32.840	31.375	161
2024-10-21	32.980	32.980	32.744	32.900	31.433	660
2024-10-18	32.820	33.190	32.820	33.165	31.686	125
2024-10-17	33.460	33.530	33.160	33.160	31.681	2,667
2024-10-16	33.265	33.405	33.080	33.362	31.874	389
2024-10-15	32.840	33.135	32.796	33.050	31.576	826
2024-10-14	32.500	32.880	32.340	32.800	31.337	1,618
2024-10-11	32.210	32.744	32.210	32.349	30.906	654
2024-10-10	31.560	32.080	31.510	32.030	30.601	363
2024-10-09	31.618	31.800	31.553	31.680	30.267	677
2024-10-08	31.740	32.520	31.740	32.520	31.070	600
2024-10-07	31.860	32.002	31.670	31.860	30.439	1,038
2024-10-04	31.875	31.950	31.540	31.630	30.219	114
2024-10-03	31.110	31.110	30.750	31.020	29.637	465
2024-10-02	30.340	31.080	30.340	30.760	29.388	37
2024-10-01	30.620	30.998	30.440	30.790	29.417	1,189
2024-09-30	30.950	31.249	30.332	30.500	29.140	3,065
2024-09-27	31.290	31.290	30.790	30.790	29.416	238
2024-09-26	30.840	30.950	30.840	30.844	29.468	90
2024-09-25	31.610	31.610	30.670	30.670	29.302	1,852
2024-09-24	31.250	31.447	31.202	31.447	30.044	491
2024-09-23	31.150	31.173	30.940	31.080	29.694	637
2024-09-20	31.490	31.490	30.725	30.725	29.355	1,358
2024-09-19	32.530	32.590	31.735	31.850	30.430	1,719
2024-09-18	32.414	32.500	31.890	32.180	30.745	1,553
2024-09-17	32.170	32.826	32.170	32.575	31.122	423
2024-09-16	31.990	32.750	31.958	32.637	31.181	1,911
2024-09-13	31.160	32.100	31.160	32.090	30.659	2,307
2024-09-12	30.960	31.320	30.960	31.290	29.894	481
2024-09-11	30.980	31.060	30.620	30.830	29.455	849
2024-09-10	31.400	31.400	31.060	31.160	29.770	532
2024-09-09	31.150	31.730	30.960	31.710	30.296	915
2024-09-06	31.340	31.490	30.890	31.140	29.751	942
2024-09-05	31.558	31.740	31.181	31.295	29.899	1,637

← NewerPage 9 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.