Virtu Financial Cm A (NQ: VIRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	22.32	22.93	22.32	22.55	1,290,604	+0.04(+0.16%)
Jul 29, 2021	22.43	22.75	22.35	22.51	739,370	+0.07(+0.31%)
Jul 28, 2021	22.42	22.62	22.16	22.44	1,458,819	-0.04(-0.16%)
Jul 27, 2021	22.32	22.51	21.65	22.48	1,521,572	+0.08(+0.35%)
Jul 26, 2021	22.21	22.55	22.16	22.40	1,275,133	+0.25(+1.15%)
Jul 23, 2021	22.37	22.58	22.13	22.14	1,125,685	-0.18(-0.82%)
Jul 22, 2021	22.75	22.79	22.26	22.33	1,684,094	-0.43(-1.89%)
Jul 21, 2021	22.73	23.04	22.66	22.76	1,011,027	+0.03(+0.12%)
Jul 20, 2021	22.63	22.96	22.63	22.73	1,232,368	+0.05(+0.23%)
Jul 19, 2021	22.55	22.71	22.29	22.68	1,541,230	-0.11(-0.50%)
Jul 16, 2021	22.86	23.08	22.69	22.79	1,048,807	-0.07(-0.31%)
Jul 15, 2021	22.71	23.01	22.71	22.86	968,796	+0.01(+0.04%)
Jul 14, 2021	22.84	23.20	22.73	22.85	870,772	+0.00(+0.00%)
Jul 13, 2021	23.43	23.50	22.81	22.85	1,859,951	-0.64(-2.72%)
Jul 12, 2021	23.73	23.78	23.42	23.49	1,602,240	-0.43(-1.79%)
Jul 09, 2021	23.83	23.92	23.47	23.92	2,725,236	+0.25(+1.07%)
Jul 08, 2021	24.04	24.09	23.56	23.67	2,442,625	-0.41(-1.71%)
Jul 07, 2021	24.83	24.89	24.08	24.08	1,549,718	-0.69(-2.79%)
Jul 06, 2021	25.04	25.09	24.27	24.77	2,053,076	+0.34(+1.40%)
Jul 02, 2021	24.54	24.59	24.27	24.43	791,643	-0.09(-0.36%)
Jul 01, 2021	24.36	24.58	24.24	24.52	1,347,778	+0.32(+1.30%)
Jun 30, 2021	24.41	24.44	24.07	24.20	1,627,802	-0.17(-0.68%)
Jun 29, 2021	24.30	24.52	24.19	24.37	831,523	+0.14(+0.58%)
Jun 28, 2021	24.29	24.40	23.91	24.23	1,124,103	-0.08(-0.32%)
Jun 25, 2021	24.08	24.57	23.96	24.31	4,712,550	+0.32(+1.31%)
Jun 24, 2021	24.40	24.49	23.80	23.99	2,810,517	-0.45(-1.83%)
Jun 23, 2021	25.20	25.32	24.36	24.44	2,710,546	-0.79(-3.13%)
Jun 22, 2021	25.28	25.38	25.03	25.23	934,627	-0.05(-0.21%)
Jun 21, 2021	25.25	25.47	25.16	25.28	1,160,585	+0.12(+0.49%)
Jun 18, 2021	25.72	25.92	25.13	25.16	1,497,077	-0.59(-2.28%)
Jun 17, 2021	25.37	26.63	24.89	25.75	2,026,590	+0.42(+1.66%)
Jun 16, 2021	25.21	25.35	24.97	25.32	1,271,046	+0.13(+0.52%)
Jun 15, 2021	25.30	25.47	25.02	25.19	1,208,281	-0.11(-0.45%)
Jun 14, 2021	25.54	25.82	25.20	25.31	1,471,218	-0.15(-0.58%)
Jun 11, 2021	25.70	25.97	25.31	25.46	1,541,357	-0.07(-0.27%)
Jun 10, 2021	25.45	26.15	25.02	25.53	2,634,771	+0.09(+0.34%)
Jun 09, 2021	27.47	27.69	25.25	25.44	5,769,030	-2.12(-7.69%)
Jun 08, 2021	27.54	27.75	27.29	27.56	1,570,812	-0.03(-0.10%)
Jun 07, 2021	27.76	27.86	27.20	27.58	1,736,742	-0.13(-0.47%)
Jun 04, 2021	28.02	28.04	27.31	27.72	1,147,071	-0.05(-0.19%)
Jun 03, 2021	27.06	28.11	26.96	27.77	2,711,130	+0.71(+2.62%)
Jun 02, 2021	26.42	27.09	26.28	27.06	1,975,619	+0.64(+2.42%)
Jun 01, 2021	26.80	27.00	26.40	26.42	1,680,042	-0.25(-0.95%)
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%)