Virtu Financial Cm A (NQ: VIRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	25.25	25.39	24.98	25.14	1,066,638	-0.12(-0.46%)
Nov 29, 2021	25.59	25.64	25.08	25.25	1,222,566	-0.50(-1.92%)
Nov 26, 2021	25.34	25.99	25.34	25.75	875,522	+0.23(+0.90%)
Nov 24, 2021	25.40	25.59	25.17	25.52	622,354	+0.15(+0.59%)
Nov 23, 2021	25.02	25.40	24.87	25.37	412,153	+0.42(+1.70%)
Nov 22, 2021	25.27	25.38	24.91	24.94	701,474	-0.33(-1.30%)
Nov 19, 2021	25.33	25.62	25.25	25.27	657,639	-0.06(-0.24%)
Nov 18, 2021	25.61	25.52	25.33	25.33	825,439	-0.33(-1.28%)
Nov 17, 2021	25.37	25.70	25.23	25.66	776,484	+0.18(+0.69%)
Nov 16, 2021	25.56	25.72	25.30	25.48	804,839	+0.13(+0.52%)
Nov 15, 2021	25.09	25.49	24.98	25.35	577,598	+0.35(+1.42%)
Nov 12, 2021	24.59	25.04	24.57	25.00	859,081	+0.46(+1.87%)
Nov 11, 2021	24.32	24.67	24.31	24.54	487,284	+0.40(+1.65%)
Nov 10, 2021	24.07			24.14	784,594	+0.02(+0.07%)
Nov 09, 2021	24.41	24.44	23.81	24.12	1,080,865	-0.44(-1.80%)
Nov 08, 2021	24.77	24.81	24.37	24.56	812,430	-0.12(-0.50%)
Nov 05, 2021	24.83	25.10	24.32	24.69	1,335,193	-0.14(-0.57%)
Nov 04, 2021	25.46	25.65	24.68	24.83	1,239,143	-0.68(-2.67%)
Nov 03, 2021	23.44	25.72	23.44	25.51	2,722,381	+2.34(+10.12%)
Nov 02, 2021	22.34	23.31	22.31	23.16	1,653,154	+0.78(+3.48%)
Nov 01, 2021	22.20	22.44	22.32	22.39	911,240	+0.38(+1.73%)
Oct 29, 2021	22.80	22.98	21.67	22.01	1,485,500	-0.83(-3.64%)
Oct 28, 2021	22.70	23.01	22.63	22.84	955,118	+0.00(+0.00%)
Oct 27, 2021	23.10	23.16	22.73	22.84	660,694	-0.38(-1.64%)
Oct 26, 2021	23.31		23.22	23.22	559,231	-0.13(-0.57%)
Oct 25, 2021	23.38	23.46	23.19	23.35	556,210	-0.05(-0.23%)
Oct 22, 2021	22.98	23.56	22.79	23.40	538,368	+0.32(+1.38%)
Oct 21, 2021	23.34	23.42	22.86	23.08	1,000,365	-0.27(-1.17%)
Oct 20, 2021	23.23	23.54	23.08	23.36	949,507	+0.07(+0.30%)
Oct 19, 2021	22.70	23.31	22.70	23.29	758,895	+0.64(+2.81%)
Oct 18, 2021	22.31	22.66	22.22	22.65	1,062,882	+0.34(+1.55%)
Oct 15, 2021	22.61	22.67	22.27	22.31	737,210	-0.01(-0.04%)
Oct 14, 2021	22.55	22.61	22.25	22.32	776,928	-0.23(-1.02%)
Oct 13, 2021	22.70	22.84	22.46	22.55	890,472	-0.24(-1.05%)
Oct 12, 2021	22.73	22.98	22.67	22.78	687,583	+0.04(+0.19%)
Oct 11, 2021	22.81	23.02	22.72	22.74	474,179	+0.08(+0.35%)
Oct 08, 2021	22.78	23.08	22.63	22.66	897,081	+0.02(+0.08%)
Oct 07, 2021	23.04	23.18	22.61	22.64	1,073,070	-0.33(-1.42%)
Oct 06, 2021	22.00	23.03	21.95	22.97	1,676,937	+1.02(+4.63%)
Oct 05, 2021	22.06	22.32	21.89	21.95	1,100,544	-0.21(-0.96%)
Oct 04, 2021	21.96	22.25	21.96	22.16	1,043,920	+0.27(+1.21%)
Oct 01, 2021	21.65	22.09	21.65	21.90	1,021,008	+0.29(+1.35%)
Sep 30, 2021	21.66	21.90	21.46	21.61	1,056,492	-0.08(-0.37%)
Sep 29, 2021	21.50	21.87	21.40	21.69	562,677	+0.16(+0.74%)
Sep 28, 2021	21.49	21.70	21.41	21.53	954,941	-0.04(-0.16%)
Sep 27, 2021	21.37	21.76	21.25	21.56	1,337,479	+0.31(+1.46%)
Sep 24, 2021	21.08	21.36	21.06	21.25	935,198	+0.17(+0.80%)
Sep 23, 2021	21.46	21.57	21.05	21.09	900,216	-0.33(-1.53%)
Sep 22, 2021	21.58	21.67	21.27	21.41	857,730	-0.07(-0.33%)
Sep 21, 2021	21.51	21.74	21.40	21.48	1,416,699	-0.03(-0.12%)
Sep 20, 2021	21.36	21.57	21.23	21.51	2,067,482	+0.06(+0.29%)
Sep 17, 2021	21.47	21.57	21.24	21.45	2,391,835	-0.07(-0.33%)
Sep 16, 2021	21.64	21.76	21.43	21.52	1,559,568	+0.14(+0.66%)
Sep 15, 2021	21.37	21.84	21.34	21.38	1,921,423	+0.06(+0.29%)
Sep 14, 2021	20.97	21.46	20.77	21.32	1,807,512	+0.40(+1.90%)
Sep 13, 2021	20.94	21.03	20.65	20.92	1,790,403	+0.15(+0.72%)
Sep 10, 2021	21.16	21.29	20.75	20.77	1,441,952	-0.41(-1.92%)
Sep 09, 2021	21.05	21.85	20.91	21.17	1,861,519	+0.04(+0.21%)
Sep 08, 2021	21.31	21.50	21.06	21.13	1,353,080	-0.15(-0.71%)
Sep 07, 2021	21.74	21.89	21.26	21.28	1,690,460	-0.35(-1.64%)
Sep 03, 2021	21.56	21.77	21.50	21.63	1,028,328	+0.05(+0.25%)
Sep 02, 2021	21.76	21.80	21.47	21.58	1,219,148	-0.19(-0.85%)