Virtu Financial Cm A (NQ: VIRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.78	20.15	19.76	20.08	1,066,081	+0.19(+0.95%)
Jan 30, 2019	20.25	20.35	19.76	19.89	1,123,354	-0.35(-1.71%)
Jan 29, 2019	20.19	20.35	20.08	20.24	897,966	+0.01(+0.04%)
Jan 28, 2019	20.35	20.46	20.08	20.23	593,712	-0.12(-0.58%)
Jan 25, 2019	20.51	20.67	20.06	20.35	678,706	-0.17(-0.80%)
Jan 24, 2019	20.71	20.78	20.33	20.52	826,377	-0.26(-1.25%)
Jan 23, 2019	21.07	21.27	20.69	20.78	626,808	-0.20(-0.94%)
Jan 22, 2019	21.11	21.25	20.63	20.97	659,293	-0.17(-0.82%)
Jan 18, 2019	20.77	21.40	20.77	21.14	974,488	+0.48(+2.32%)
Jan 17, 2019	21.03	21.05	20.52	20.67	582,364	-0.24(-1.17%)
Jan 16, 2019	20.53	21.10	20.46	20.91	876,500	+0.49(+2.39%)
Jan 15, 2019	20.46	20.65	20.18	20.42	777,933	-0.11(-0.54%)
Jan 14, 2019	20.84	20.84	20.41	20.53	870,520	-0.24(-1.14%)
Jan 11, 2019	20.92	21.12	20.56	20.77	1,375,987	-0.19(-0.90%)
Jan 10, 2019	21.48	21.62	20.89	20.96	1,109,438	-0.55(-2.56%)
Jan 09, 2019	22.93	22.93	21.29	21.51	3,220,643	+0.27(+1.26%)
Jan 08, 2019	21.20	21.28	20.60	21.24	1,449,356	+0.14(+0.67%)
Jan 07, 2019	21.54	21.79	20.85	21.10	1,810,595	-0.41(-1.90%)
Jan 04, 2019	21.31	21.77	21.31	21.51	1,769,217	+0.51(+2.43%)
Jan 03, 2019	20.29	21.21	20.25	21.00	1,421,457	+0.57(+2.77%)
Jan 02, 2019	20.19	20.62	20.04	20.43	1,019,288	+0.18(+0.89%)
Dec 31, 2018	20.33	20.44	19.88	20.25	772,339	-0.02(-0.08%)
Dec 28, 2018	20.37	20.41	19.85	20.26	834,548	+0.02(+0.08%)
Dec 27, 2018	19.41	20.31	18.59	20.25	1,520,771	+0.65(+3.33%)
Dec 26, 2018	18.90	19.79	18.59	19.60	1,790,079	+0.63(+3.32%)
Dec 24, 2018	18.75	19.15	18.75	18.97	709,112	+0.24(+1.26%)
Dec 21, 2018	18.87	18.96	18.63	18.73	1,788,555	-0.13(-0.67%)
Dec 20, 2018	18.71	19.23	18.71	18.86	877,109	+0.16(+0.88%)
Dec 19, 2018	18.63	18.99	18.50	18.69	976,077	+0.06(+0.30%)
Dec 18, 2018	19.58	19.83	18.36	18.64	2,181,552	-0.86(-4.40%)
Dec 17, 2018	19.87	19.94	19.32	19.49	1,143,216	-0.53(-2.63%)
Dec 14, 2018	20.27	20.36	19.91	20.02	768,522	-0.27(-1.32%)
Dec 13, 2018	20.25	20.46	20.17	20.29	455,289	+0.01(+0.04%)
Dec 12, 2018	20.19	20.55	20.06	20.28	548,710	+0.16(+0.78%)
Dec 11, 2018	20.15	20.34	19.67	20.12	1,050,109	-0.09(-0.47%)
Dec 10, 2018	20.04	20.25	19.86	20.22	870,742	+0.13(+0.63%)
Dec 07, 2018	20.29	20.48	19.84	20.09	911,388	-0.23(-1.12%)
Dec 06, 2018	19.73	20.54	19.65	20.32	1,693,000	+0.64(+3.28%)
Dec 04, 2018	19.82	19.96	19.34	19.67	1,467,711	-0.24(-1.18%)
Dec 03, 2018	19.85	20.04	19.63	19.91	857,122	+0.13(+0.64%)
Nov 30, 2018	20.00	20.04	19.34	19.79	1,696,831	-0.30(-1.49%)
Nov 29, 2018	20.25	20.27	19.83	20.08	988,077	-0.14(-0.70%)
Nov 28, 2018	20.20	20.39	19.77	20.23	1,419,994	-0.02(-0.08%)
Nov 27, 2018	19.87	20.25	19.80	20.24	829,895	+0.21(+1.05%)
Nov 26, 2018	19.85	20.16	19.60	20.03	652,697	+0.19(+0.94%)
Nov 23, 2018	19.97	20.12	19.84	19.84	252,571	-0.12(-0.59%)
Nov 21, 2018		19.96	19.96	19.96	0	-0.65(-3.14%)
Nov 20, 2018	20.55	20.91	20.53	20.61	1,599,769	+0.05(+0.27%)
Nov 19, 2018	20.60	20.82	20.30	20.55	1,447,916	-0.04(-0.19%)
Nov 16, 2018	20.05	20.67	19.79	20.59	1,480,631	+0.63(+3.16%)
Nov 15, 2018	19.37	20.16	19.19	19.96	2,678,337	+0.60(+3.10%)
Nov 14, 2018	19.53	19.85	19.18	19.36	1,341,301	-0.05(-0.24%)
Nov 13, 2018	19.10	19.44	19.00	19.41	1,678,881	+0.36(+1.88%)
Nov 12, 2018	19.82	19.82	18.82	19.05	1,409,933	-0.04(-0.20%)
Nov 09, 2018	19.38	19.56	18.91	19.09	2,038,292	-0.40(-2.04%)
Nov 08, 2018	20.18	20.33	19.45	19.49	2,126,992	-0.44(-2.23%)
Nov 07, 2018	19.66	20.64	19.53	19.93	3,013,910	+0.74(+3.86%)
Nov 06, 2018	18.92	19.45	18.75	19.19	2,142,958	+0.18(+0.94%)
Nov 05, 2018	18.37	19.11	18.33	19.01	1,972,479	+0.72(+3.92%)
Nov 02, 2018	18.02	18.38	17.97	18.29	1,500,919	+0.37(+2.04%)