Virtu Financial Cm A (NQ: VIRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.89	26.69	25.86	26.67	1,361,672	+0.67(+2.56%)
May 27, 2021	25.70	26.13	25.61	26.01	2,676,172	+0.33(+1.29%)
May 26, 2021	25.33	25.89	25.29	25.68	1,336,146	+0.54(+2.14%)
May 25, 2021	25.22	25.34	25.07	25.14	1,171,350	+0.03(+0.14%)
May 24, 2021	25.23	25.39	25.07	25.10	778,874	-0.10(-0.38%)
May 21, 2021	25.34	25.46	24.94	25.20	962,386	-0.03(-0.10%)
May 20, 2021	24.97	25.33	24.91	25.23	934,236	+0.17(+0.69%)
May 19, 2021	24.72	25.07	24.55	25.05	1,158,047	+0.08(+0.31%)
May 18, 2021	25.23	25.40	24.88	24.97	1,543,527	-0.24(-0.97%)
May 17, 2021	25.21	25.44	24.84	25.22	1,137,108	+0.03(+0.10%)
May 14, 2021	25.18	25.58	25.05	25.19	1,519,730	+0.15(+0.59%)
May 13, 2021	24.47	25.22	24.47	25.04	1,565,810	+0.40(+1.62%)
May 12, 2021	24.92	25.07	24.51	24.64	1,786,868	-0.29(-1.15%)
May 11, 2021	24.43	25.26	24.31	24.93	2,070,726	+0.35(+1.41%)
May 10, 2021	24.17	24.86	24.02	24.58	2,179,513	+0.14(+0.57%)
May 07, 2021	24.55	24.74	24.25	24.44	1,562,031	-0.35(-1.40%)
May 06, 2021	24.23	24.87	23.96	24.79	1,950,744	+0.60(+2.48%)
May 05, 2021	25.00	25.37	23.62	24.19	3,699,390	-0.61(-2.45%)
May 04, 2021	25.60	26.09	24.28	24.80	4,738,173	-0.96(-3.71%)
May 03, 2021	25.73	26.22	25.37	25.76	2,144,397	+0.01(+0.03%)
Apr 30, 2021	25.93	26.15	25.61	25.75	1,281,985	-0.29(-1.10%)
Apr 29, 2021	26.43	26.59	25.69	26.03	1,596,898	-0.35(-1.32%)
Apr 28, 2021	26.81	27.02	26.27	26.38	1,168,134	-0.42(-1.56%)
Apr 27, 2021	26.86	27.16	26.77	26.80	1,402,286	-0.10(-0.39%)
Apr 26, 2021	26.82	27.22	26.69	26.90	1,532,350	+0.12(+0.44%)
Apr 23, 2021	26.74	27.14	26.64	26.79	1,077,834	+0.07(+0.24%)
Apr 22, 2021	27.09	27.28	26.68	26.72	1,391,005	-0.46(-1.69%)
Apr 21, 2021	27.07	27.29	26.74	27.18	957,125	+0.11(+0.42%)
Apr 20, 2021	27.76	27.76	27.06	27.07	783,897	-0.62(-2.23%)
Apr 19, 2021	27.42	27.77	27.27	27.69	874,499	+0.25(+0.92%)
Apr 16, 2021	27.15	27.57	26.96	27.43	902,568	+0.33(+1.22%)
Apr 15, 2021	27.14	27.80	27.00	27.10	1,271,316	-0.01(-0.03%)
Apr 14, 2021	26.68	27.28	26.68	27.11	830,565	+0.33(+1.23%)
Apr 13, 2021	27.10	27.36	26.61	26.78	1,441,924	-0.43(-1.60%)
Apr 12, 2021	27.03	27.62	26.97	27.22	1,356,908	+0.33(+1.21%)
Apr 09, 2021	27.10	27.24	26.76	26.89	1,514,791	-0.12(-0.43%)
Apr 08, 2021	27.75	27.89	26.97	27.01	1,694,582	-0.70(-2.51%)
Apr 07, 2021	27.44	27.87	27.42	27.70	936,488	+0.19(+0.69%)
Apr 06, 2021	28.06	28.11	27.42	27.51	1,333,556	-0.46(-1.65%)
Apr 05, 2021	27.59	28.04	27.51	27.97	1,347,872	+0.60(+2.19%)
Apr 01, 2021	27.23	27.37	26.67	27.37	1,520,085	+0.39(+1.45%)
Mar 31, 2021	26.60	27.46	26.53	26.98	3,779,950	+0.39(+1.47%)
Mar 30, 2021	27.02	27.02	26.28	26.59	2,234,298	-0.39(-1.45%)
Mar 29, 2021	26.35	27.03	26.19	26.98	1,929,075	+0.67(+2.54%)
Mar 26, 2021	25.90	26.33	25.90	26.31	941,120	+0.40(+1.54%)
Mar 25, 2021	25.77	26.00	25.49	25.91	907,318	+0.08(+0.30%)
Mar 24, 2021	26.23	26.33	25.83	25.83	935,546	-0.30(-1.13%)
Mar 23, 2021	26.28	26.36	25.96	26.13	977,504	-0.12(-0.46%)
Mar 22, 2021	25.38	26.30	25.38	26.25	1,410,939	+0.63(+2.48%)
Mar 19, 2021	25.42	25.81	25.35	25.62	1,557,140	+0.13(+0.51%)
Mar 18, 2021	26.31	26.41	25.40	25.49	1,807,133	-0.70(-2.69%)
Mar 17, 2021	26.11	26.33	25.79	26.19	1,818,898	-0.07(-0.26%)
Mar 16, 2021	26.24	26.45	25.96	26.26	1,423,892	+0.15(+0.57%)
Mar 15, 2021	25.91	26.39	25.61	26.11	2,276,086	+0.39(+1.52%)
Mar 12, 2021	24.67	25.77	24.62	25.72	2,148,073	+1.01(+4.08%)
Mar 11, 2021	24.33	24.76	24.17	24.71	1,115,898	+0.63(+2.60%)
Mar 10, 2021	24.44	24.57	23.82	24.09	2,072,444	-0.29(-1.18%)
Mar 09, 2021	24.00	24.73	23.91	24.37	1,959,511	+0.54(+2.26%)
Mar 08, 2021	23.57	24.12	23.49	23.84	1,657,742	+0.39(+1.67%)
Mar 05, 2021	23.38	23.61	22.75	23.44	1,629,870	+0.18(+0.77%)
Mar 04, 2021	23.33	23.48	22.78	23.27	2,403,977	-0.14(-0.61%)
Mar 03, 2021	23.55	23.71	23.15	23.41	1,624,795	-0.03(-0.11%)
Mar 02, 2021	24.00	24.20	23.14	23.44	2,257,429	-0.49(-2.03%)