Virtu Financial Cm A (NQ: VIRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	16.61	16.70	16.22	16.26	1,401,545	-0.38(-2.27%)
Jan 30, 2024	16.70	16.81	16.61	16.64	1,035,216	-0.08(-0.46%)
Jan 29, 2024	16.70	16.86	16.50	16.71	1,445,969	+0.03(+0.17%)
Jan 26, 2024	16.85	16.92	16.50	16.69	1,902,059	-0.22(-1.32%)
Jan 25, 2024	17.61	17.97	16.39	16.91	3,310,965	-1.68(-9.06%)
Jan 24, 2024	18.47	18.65	18.41	18.59	1,573,655	+0.30(+1.64%)
Jan 23, 2024	18.20	18.47	18.14	18.29	840,501	+0.08(+0.43%)
Jan 22, 2024	18.15	18.30	18.04	18.22	1,084,934	+0.15(+0.86%)
Jan 19, 2024	18.20	18.24	17.97	18.06	965,094	-0.10(-0.53%)
Jan 18, 2024	18.26	18.26	17.99	18.16	902,820	-0.10(-0.53%)
Jan 17, 2024	18.19	18.48	18.15	18.25	660,426	-0.19(-1.05%)
Jan 16, 2024	18.31	18.60	18.23	18.45	799,443	-0.03(-0.16%)
Jan 12, 2024	18.78	18.85	18.32	18.48	1,231,058	-0.16(-0.88%)
Jan 11, 2024	18.65	18.72	18.41	18.64	1,173,083	-0.08(-0.41%)
Jan 10, 2024	19.51	19.51	18.57	18.72	1,449,276	-0.78(-4.02%)
Jan 09, 2024	20.23	20.23	19.47	19.50	1,133,347	-0.82(-4.05%)
Jan 08, 2024	19.84	20.37	19.47	20.33	770,564	+0.25(+1.25%)
Jan 05, 2024	19.99	20.28	19.99	20.08	706,786	+0.09(+0.44%)
Jan 04, 2024	19.54	20.22	19.49	19.99	912,902	+0.37(+1.88%)
Jan 03, 2024	19.58	19.70	19.16	19.62	985,933	-0.09(-0.44%)
Jan 02, 2024	19.67	19.78	19.56	19.71	775,093	+0.09(+0.44%)
Dec 29, 2023	19.78	19.83	19.62	19.62	488,148	-0.13(-0.64%)
Dec 28, 2023	19.72	19.83	19.72	19.75	404,075	+0.02(+0.10%)
Dec 27, 2023	19.79	19.80	19.69	19.73	478,587	-0.01(-0.05%)
Dec 26, 2023	19.85	19.96	19.73	19.74	572,842	-0.12(-0.59%)
Dec 22, 2023	20.01	20.08	19.85	19.85	440,357	-0.14(-0.68%)
Dec 21, 2023	19.74	20.01	19.66	19.99	508,276	+0.34(+1.72%)
Dec 20, 2023	19.96	20.01	19.64	19.65	609,834	-0.33(-1.65%)
Dec 19, 2023	19.82	20.03	19.56	19.98	1,211,898	+0.21(+1.08%)
Dec 18, 2023	20.11	20.11	19.71	19.77	783,784	-0.26(-1.31%)
Dec 15, 2023	20.10	20.12	19.88	20.03	1,318,177	-0.06(-0.29%)
Dec 14, 2023	19.52	20.10	19.52	20.08	1,281,326	+0.64(+3.29%)
Dec 13, 2023	18.98	19.47	18.85	19.45	1,364,202	+0.49(+2.61%)
Dec 12, 2023	18.45	19.01	18.40	18.95	1,252,305	+0.50(+2.73%)
Dec 11, 2023	18.30	18.56	18.30	18.45	1,148,406	+0.21(+1.17%)
Dec 08, 2023	17.82	18.27	17.76	18.24	881,063	+0.37(+2.06%)
Dec 07, 2023	17.79	17.95	17.62	17.87	796,911	+0.13(+0.71%)
Dec 06, 2023	17.73	17.87	17.65	17.74	1,066,211	+0.00(+0.00%)
Dec 05, 2023	17.74	18.08	17.65	17.74	1,625,349	+0.01(+0.05%)
Dec 04, 2023	17.46	17.82	17.43	17.73	1,732,506	+0.05(+0.27%)
Dec 01, 2023	17.38	17.68	17.32	17.68	1,252,732	+0.27(+1.56%)
Nov 30, 2023	17.42	17.45	17.22	17.41	893,248	+0.14(+0.78%)
Nov 29, 2023	17.09	17.29	17.01	17.28	1,161,384	+0.28(+1.63%)
Nov 28, 2023	17.25	17.26	16.96	17.00	1,148,875	+0.03(+0.17%)
Nov 27, 2023	17.10	17.11	16.89	16.97	622,158	-0.23(-1.33%)
Nov 24, 2023	16.88	17.20	16.88	17.20	313,541	+0.30(+1.75%)
Nov 22, 2023	16.75	16.91	16.68	16.90	571,733	+0.14(+0.85%)
Nov 21, 2023	17.02	17.02	16.74	16.76	578,529	-0.29(-1.68%)
Nov 20, 2023	16.87	17.10	16.68	17.05	556,883	+0.18(+1.08%)
Nov 17, 2023	16.77	16.87	16.67	16.87	771,014	+0.15(+0.91%)
Nov 16, 2023	17.03	17.09	16.61	16.71	637,636	-0.29(-1.69%)
Nov 15, 2023	16.97	17.07	16.90	17.00	756,166	+0.09(+0.51%)
Nov 14, 2023	16.67	17.01	16.67	16.91	698,431	+0.35(+2.14%)
Nov 13, 2023	16.61	16.72	16.45	16.56	796,763	-0.04(-0.23%)
Nov 10, 2023	16.67	16.74	16.50	16.60	874,954	-0.09(-0.52%)
Nov 09, 2023	16.94	17.09	16.64	16.68	797,693	-0.26(-1.52%)
Nov 08, 2023	16.66	16.97	16.66	16.94	1,003,897	+0.31(+1.84%)
Nov 07, 2023	17.23	17.23	16.63	16.64	865,778	-0.58(-3.39%)
Nov 06, 2023	17.16	17.36	17.06	17.22	675,503	-0.02(-0.11%)
Nov 03, 2023	17.52	17.74	17.22	17.24	911,070	+0.20(+1.18%)
Nov 02, 2023	18.01	18.10	16.88	17.04	1,372,879	-0.44(-2.52%)