Virtu Financial Inc (VIRT) Historical Stock Data
25.40 ↓0.09 (-0.37%)
As of August 18, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, VIRT is up 0.47% a day on average. There have been 19 days where Virtu Financial Inc closed green and 11 days where VIRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 25.31 | 25.49 | ↑$0.18 (0.71%) | 25.15 | 25.60 | 621.77K |
| 2022-08-16 | 25.27 | 25.55 | ↑$0.28 (1.11%) | 25.22 | 25.71 | 651.47K |
| 2022-08-15 | 25.16 | 25.33 | ↑$0.17 (0.68%) | 25.16 | 25.48 | 545.27K |
| 2022-08-12 | 24.93 | 25.43 | ↑$0.50 (2.01%) | 24.91 | 25.47 | 640.25K |
| 2022-08-11 | 24.28 | 24.78 | ↑$0.50 (2.06%) | 24.22 | 24.95 | 890.72K |
| 2022-08-10 | 24.25 | 24.12 | ↓$0.13 (-0.54%) | 24.07 | 24.43 | 1.25M |
| 2022-08-09 | 24.41 | 24.14 | ↓$0.27 (-1.11%) | 24.09 | 24.69 | 644.68K |
| 2022-08-08 | 24.14 | 24.48 | ↑$0.34 (1.41%) | 24.14 | 24.86 | 839.85K |
| 2022-08-05 | 24.44 | 24.16 | ↓$0.28 (-1.15%) | 24.11 | 24.54 | 832.27K |
| 2022-08-04 | 23.73 | 24.56 | ↑$0.83 (3.50%) | 23.73 | 24.88 | 1.25M |
| 2022-08-03 | 23.45 | 23.51 | ↑$0.06 (0.26%) | 23.17 | 23.52 | 712.90K |
| 2022-08-02 | 23.32 | 23.26 | ↓$0.06 (-0.26%) | 23.05 | 23.49 | 653.15K |
| 2022-08-01 | 23.25 | 23.15 | ↓$0.10 (-0.43%) | 23.02 | 23.42 | 797.74K |
| 2022-07-29 | 23.18 | 23.33 | ↑$0.15 (0.65%) | 23.18 | 23.95 | 1.19M |
| 2022-07-28 | 22.50 | 23.16 | ↑$0.66 (2.93%) | 22.43 | 23.30 | 1.79M |
| 2022-07-27 | 22.25 | 22.86 | ↑$0.61 (2.74%) | 21.98 | 22.91 | 1.39M |
| 2022-07-26 | 22.16 | 22.20 | ↑$0.04 (0.18%) | 22.12 | 22.53 | 770.95K |
| 2022-07-25 | 22.25 | 22.31 | ↑$0.06 (0.27%) | 22.12 | 22.52 | 880.39K |
| 2022-07-22 | 22.14 | 22.23 | ↑$0.09 (0.41%) | 22.07 | 22.35 | 720.45K |
| 2022-07-21 | 21.90 | 22.15 | ↑$0.25 (1.14%) | 21.77 | 22.19 | 1.05M |
| 2022-07-20 | 21.67 | 21.79 | ↑$0.12 (0.55%) | 21.46 | 21.93 | 0.91M |
| 2022-07-19 | 21.50 | 21.84 | ↑$0.34 (1.58%) | 21.41 | 21.91 | 0.94M |
| 2022-07-18 | 21.55 | 21.43 | ↓$0.12 (-0.56%) | 21.36 | 21.85 | 723.68K |
| 2022-07-15 | 21.25 | 21.36 | ↑$0.11 (0.52%) | 21.15 | 21.51 | 0.91M |
| 2022-07-14 | 21.25 | 21.04 | ↓$0.21 (-0.99%) | 20.90 | 21.30 | 1.13M |
| 2022-07-13 | 21.62 | 21.56 | ↓$0.06 (-0.28%) | 21.52 | 21.90 | 0.92M |
| 2022-07-12 | 22.08 | 21.70 | ↓$0.38 (-1.72%) | 21.58 | 22.21 | 1.06M |
| 2022-07-11 | 22.51 | 22.09 | ↓$0.42 (-1.87%) | 22.07 | 22.51 | 817.03K |
| 2022-07-08 | 22.48 | 22.66 | ↑$0.18 (0.80%) | 22.25 | 22.81 | 747.19K |
| 2022-07-07 | 22.68 | 22.55 | ↓$0.13 (-0.57%) | 22.46 | 22.95 | 1.02M |
Create an account or log in to view more rows.
$VIRT check out the one month chart.
Perfect bull flag.
$VIRT green is good
$VIRT enjoy your weekend
$VIRT let's gooooooo
$VIRT Buy the dip
$VIRT go green today and we gap up tomrrow
$VIRT News Plz.....
$VIRT oversold
$VIRT only getting stronger
$VIRT red day ahead