Virtu Financial Cm A (NQ: VIRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		25.23	25.23	25.23	0	+0.36(+1.46%)
Mar 28, 2018	25.99	26.14	24.85	24.86	1,469,833	-0.90(-3.49%)
Mar 27, 2018	25.27	26.91	25.23	25.76	1,868,289	+0.69(+2.74%)
Mar 26, 2018	24.96	25.23	24.85	25.07	419,724	+0.34(+1.39%)
Mar 23, 2018	24.85	25.19	24.73	24.73	511,688	-0.04(-0.15%)
Mar 22, 2018	24.96	25.38	24.75	24.77	642,151	-0.27(-1.07%)
Mar 21, 2018	25.72	25.72	25.00	25.04	457,845	-0.61(-2.38%)
Mar 20, 2018	25.15	25.76	25.00	25.65	728,348	+0.50(+1.98%)
Mar 19, 2018	24.81	25.46	24.58	25.15	718,940	+0.34(+1.39%)
Mar 16, 2018	25.23	25.42	24.81	24.81	1,306,533	-0.42(-1.67%)
Mar 15, 2018	25.69	25.72	25.00	25.23	567,349	-0.34(-1.35%)
Mar 14, 2018	25.38	25.88	25.19	25.57	617,519	+0.38(+1.52%)
Mar 13, 2018	25.07	25.84	24.77	25.19	783,935	+0.08(+0.30%)
Mar 12, 2018	25.42	25.50	25.04	25.11	729,890	-0.27(-1.05%)
Mar 09, 2018	25.27	25.95	25.07	25.38	748,722	+0.23(+0.91%)
Mar 08, 2018	24.85	25.38	24.69	25.15	766,668	+0.27(+1.08%)
Mar 07, 2018	24.46	25.11	24.23	24.88	531,481	+0.54(+2.20%)
Mar 06, 2018	24.46	24.77	23.89	24.35	1,020,373	-0.15(-0.62%)
Mar 05, 2018	22.93	24.54	22.86	24.50	1,364,416	+1.49(+6.48%)
Mar 02, 2018	22.48	23.55	22.28	23.01	1,149,793	+0.54(+2.38%)
Mar 01, 2018	22.74	22.78	22.02	22.48	845,517	-0.23(-1.01%)
Feb 28, 2018	22.51	22.70	22.25	22.70	884,933	+0.37(+1.68%)
Feb 27, 2018	22.18	22.63	22.03	22.33	601,167	+0.23(+1.03%)
Feb 26, 2018	22.29	22.63	21.78	22.10	807,216	+0.08(+0.34%)
Feb 23, 2018	21.84	22.29	21.80	22.03	692,448	+0.32(+1.48%)
Feb 22, 2018				21.70	761,335	-0.47(-2.14%)
Feb 21, 2018	23.01	25.02	19.87	22.18	2,320,479	-0.83(-3.62%)
Feb 20, 2018	21.50	23.24	21.50	23.01	1,634,283	+1.52(+7.05%)
Feb 16, 2018		21.50	21.50	21.50	0	+0.38(+1.80%)
Feb 15, 2018	21.61	21.61	20.93	21.12	1,478,215	-0.45(-2.11%)
Feb 14, 2018	21.53	21.91	21.02	21.57	1,634,727	+0.04(+0.18%)
Feb 13, 2018	20.81	21.99	20.40	21.53	2,828,419	+0.76(+3.65%)
Feb 12, 2018	21.27	21.27	19.87	20.78	2,584,357	-0.42(-1.97%)
Feb 09, 2018	19.68	21.91	19.56	21.19	4,547,511	+1.10(+5.47%)
Feb 08, 2018		20.28	16.26	20.09	6,619,276	+4.89(+32.17%)
Feb 07, 2018	15.73	15.73	15.58	15.20	889,724	-0.53(-3.37%)
Feb 06, 2018	14.94	15.85	14.86	15.73	1,787,670	+0.99(+6.68%)
Feb 05, 2018	14.71	14.71	14.44	14.75	708,720	+0.04(+0.26%)
Feb 02, 2018	14.75	15.01	14.56	14.71	550,375	-0.27(-1.77%)
Feb 01, 2018	14.48	15.05	14.48	14.98	516,136	+0.49(+3.40%)
Jan 31, 2018	14.52	14.63	14.41	14.48	493,216	-0.08(-0.52%)
Jan 30, 2018	14.71	14.76	14.44	14.56	364,563	-0.19(-1.29%)
Jan 29, 2018	14.63	14.90	14.56	14.75	641,541	+0.15(+1.04%)
Jan 26, 2018	14.60	14.94	14.44	14.60	368,821	+0.00(+0.00%)
Jan 25, 2018	14.67	14.94	14.46	14.60	353,701	+0.00(+0.00%)
Jan 24, 2018	14.37	14.67	14.22	14.60	391,149	+0.23(+1.58%)
Jan 23, 2018	14.25	14.41	14.14	14.37	534,518	+0.15(+1.07%)
Jan 22, 2018	14.25	14.29	14.03	14.22	383,355	+0.00(+0.00%)
Jan 19, 2018	14.18	14.25	14.10	14.22	217,399	+0.04(+0.27%)
Jan 18, 2018	14.25	14.25	13.97	14.18	268,131	-0.08(-0.53%)
Jan 17, 2018	14.33	14.41	13.99	14.25	591,073	+0.04(+0.27%)
Jan 16, 2018	14.41	14.56	14.03	14.22	522,829	-0.19(-1.32%)
Jan 12, 2018		14.41	14.41	14.41	0	+0.15(+1.06%)
Jan 11, 2018	14.10	14.33	13.80	14.25	333,064	+0.11(+0.80%)
Jan 10, 2018				14.14	220,825	+0.15(+1.08%)
Jan 09, 2018	14.14	14.14	13.80	13.99	451,113	-0.08(-0.54%)
Jan 08, 2018	14.14	14.14	13.80	14.07	371,004	-0.08(-0.54%)
Jan 05, 2018	14.10	14.25	13.99	14.14	398,142	+0.08(+0.54%)
Jan 04, 2018	14.14	14.25	13.99	14.07	351,198	-0.11(-0.80%)
Jan 03, 2018	13.91	14.22	13.91	14.18	674,561	+0.27(+1.91%)