Virtu Financial Cm A (NQ: VIRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.28	16.44	15.81	15.93	802,763	-0.43(-2.62%)
Sep 27, 2018	16.44	16.75	16.14	16.36	674,860	+0.00(+0.00%)
Sep 26, 2018	16.55	16.59	16.14	16.36	627,100	-0.16(-0.94%)
Sep 25, 2018	16.71	16.75	16.40	16.51	899,520	-0.19(-1.17%)
Sep 24, 2018	16.94	17.10	16.16	16.71	1,269,045	-0.39(-2.28%)
Sep 21, 2018	17.41	17.41	17.02	17.10	1,155,039	-0.31(-1.79%)
Sep 20, 2018	17.49	17.64	17.14	17.41	798,907	+0.08(+0.45%)
Sep 19, 2018	17.02	17.49	16.75	17.33	893,721	+0.19(+1.14%)
Sep 18, 2018	16.98	17.29	16.86	17.14	925,219	+0.16(+0.92%)
Sep 17, 2018	17.02	17.10	16.59	16.98	1,022,425	-0.04(-0.23%)
Sep 14, 2018	16.79	17.41	16.73	17.02	1,115,112	+0.35(+2.10%)
Sep 13, 2018	16.32	16.75	16.32	16.67	602,729	+0.35(+2.15%)
Sep 12, 2018	16.59	16.63	15.93	16.32	1,357,163	-0.47(-2.78%)
Sep 11, 2018	16.94	17.25	16.67	16.79	1,070,316	-0.19(-1.15%)
Sep 10, 2018	16.98	17.20	16.75	16.98	700,450	-0.04(-0.23%)
Sep 07, 2018	16.75	17.10	16.59	17.02	462,426	+0.31(+1.86%)
Sep 06, 2018	16.94	17.06	16.59	16.71	493,635	-0.19(-1.15%)
Sep 05, 2018	16.63	17.06	16.63	16.90	913,139	+0.08(+0.46%)
Sep 04, 2018	17.02	17.10	16.63	16.82	594,777	-0.16(-0.92%)
Aug 31, 2018		16.98	16.98	16.98	0	-0.19(-1.13%)
Aug 30, 2018	16.79	17.29	16.55	17.18	1,090,538	+0.38(+2.27%)
Aug 29, 2018	17.02	17.14	16.76	16.79	827,289	-0.27(-1.58%)
Aug 28, 2018	17.45	17.51	16.95	17.06	839,836	-0.31(-1.77%)
Aug 27, 2018	17.22	17.60	17.18	17.37	1,134,750	+0.15(+0.90%)
Aug 24, 2018	17.18	17.37	16.95	17.22	902,955	+0.12(+0.68%)
Aug 23, 2018	17.14	17.33	16.99	17.10	1,311,373	-0.04(-0.22%)
Aug 22, 2018	16.72	17.26	16.60	17.14	1,047,631	+0.39(+2.30%)
Aug 21, 2018	17.02	17.14	16.60	16.76	1,295,399	-0.15(-0.91%)
Aug 20, 2018	16.91	17.06	16.79	16.91	1,110,272	+0.08(+0.46%)
Aug 17, 2018	16.41	16.95	16.41	16.83	1,240,589	+0.31(+1.87%)
Aug 16, 2018	16.60	16.79	16.49	16.52	1,032,159	-0.08(-0.46%)
Aug 15, 2018	16.22	17.02	16.18	16.60	1,481,372	+0.35(+2.13%)
Aug 14, 2018	15.98	16.49	15.91	16.25	1,095,747	+0.27(+1.69%)
Aug 13, 2018	16.33	16.45	15.91	15.98	885,428	-0.27(-1.66%)
Aug 10, 2018	16.02	16.45	15.95	16.25	1,565,632	+0.19(+1.20%)
Aug 09, 2018	15.75	16.20	15.75	16.06	975,240	+0.31(+1.96%)
Aug 08, 2018	15.64	16.29	15.64	15.75	1,354,304	+0.04(+0.24%)
Aug 07, 2018	15.45	16.20	15.41	15.72	1,616,089	+0.39(+2.51%)
Aug 06, 2018	15.60	15.64	15.29	15.33	1,093,910	-0.15(-0.99%)
Aug 03, 2018	15.83	15.98	15.45	15.48	972,273	-0.42(-2.66%)
Aug 02, 2018	15.68	16.14	15.45	15.91	1,521,833	+0.39(+2.48%)
Aug 01, 2018	15.48	15.95	15.43	15.52	1,561,116	+0.00(+0.00%)
Jul 31, 2018	16.06	16.10	15.14	15.52	3,647,123	-0.40(-2.52%)
Jul 30, 2018	16.22	16.60	15.91	15.92	3,379,521	-0.56(-3.41%)
Jul 27, 2018	17.72	17.72	16.18	16.49	6,238,516	-3.27(-16.57%)
Jul 26, 2018	19.95	20.03	19.37	19.76	1,498,007	-0.19(-0.97%)
Jul 25, 2018	19.61	20.11	19.57	19.95	996,725	+0.27(+1.37%)
Jul 24, 2018	20.61	20.72	19.66	19.68	959,989	-0.81(-3.95%)
Jul 23, 2018	20.14	20.57	20.14	20.49	976,536	+0.35(+1.72%)
Jul 20, 2018	20.34	20.34	20.14	20.14	593,667	-0.15(-0.76%)
Jul 19, 2018	20.34	20.38	20.18	20.30	474,170	-0.15(-0.75%)
Jul 18, 2018	20.41	20.49	20.09	20.45	685,464	+0.04(+0.19%)
Jul 17, 2018	20.11	20.49	20.07	20.41	965,276	+0.39(+1.92%)
Jul 16, 2018	19.84	20.11	19.49	20.03	780,543	+0.15(+0.77%)
Jul 13, 2018	20.18	20.22	19.88	19.88	689,418	-0.23(-1.15%)
Jul 12, 2018	20.53	20.53	19.99	20.11	979,370	-0.50(-2.43%)
Jul 11, 2018	20.07	20.99	20.07	20.61	1,022,268	+0.29(+1.42%)
Jul 10, 2018	20.41	20.49	20.03	20.32	989,407	+0.02(+0.09%)
Jul 09, 2018	20.53	20.76	20.18	20.30	1,315,318	-0.19(-0.94%)
Jul 06, 2018	20.26	20.57	20.14	20.49	702,790	+0.27(+1.33%)
Jul 05, 2018	20.53	20.61	20.07	20.22	1,748,206	-0.31(-1.50%)
Jul 03, 2018		20.53	20.53	20.53	0	+0.12(+0.57%)