Virtu Financial Cm A (NQ: VIRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	16.76	16.84	16.55	16.63	731,620	+0.00(+0.00%)
Sep 28, 2023	16.41	16.78	16.37	16.63	826,584	+0.27(+1.65%)
Sep 27, 2023	16.56	16.64	16.34	16.36	833,705	-0.11(-0.64%)
Sep 26, 2023	16.67	16.76	16.41	16.47	1,031,061	-0.35(-2.06%)
Sep 25, 2023	16.53	16.82	16.67	16.81	799,643	+0.29(+1.75%)
Sep 22, 2023	16.83	16.85	16.50	16.53	745,920	-0.30(-1.77%)
Sep 21, 2023	16.64	16.87	16.40	16.82	1,172,156	+0.05(+0.29%)
Sep 20, 2023	16.84	17.09	16.77	16.78	940,891	+0.02(+0.11%)
Sep 19, 2023	16.76	16.86	16.64	16.76	807,878	+0.01(+0.06%)
Sep 18, 2023	16.52	16.80	16.30	16.75	1,051,146	+0.26(+1.58%)
Sep 15, 2023	17.22	17.32	16.44	16.49	2,462,915	-0.79(-4.57%)
Sep 14, 2023	17.06	17.85	16.99	17.28	3,167,095	+1.01(+6.22%)
Sep 13, 2023	17.02	17.29	16.26	16.27	2,977,264	-1.51(-8.51%)
Sep 12, 2023	17.62	17.88	17.62	17.78	507,142	+0.20(+1.15%)
Sep 11, 2023	17.76	17.91	17.54	17.58	563,591	-0.13(-0.76%)
Sep 08, 2023	17.44	17.78	17.29	17.71	560,334	+0.33(+1.88%)
Sep 07, 2023	17.49	17.62	17.28	17.38	1,277,844	-0.13(-0.77%)
Sep 06, 2023	17.80	17.92	17.42	17.52	757,801	-0.35(-1.94%)
Sep 05, 2023	18.15	18.15	17.85	17.86	544,183	-0.34(-1.85%)
Sep 01, 2023	18.14	18.34	18.13	18.20	512,416	+0.15(+0.85%)
Aug 31, 2023	18.11	18.23	17.97	18.05	919,931	+0.06(+0.32%)
Aug 30, 2023	18.09	18.16	17.97	17.99	583,932	-0.11(-0.63%)
Aug 29, 2023	18.19	18.27	18.10	18.10	581,178	-0.03(-0.16%)
Aug 28, 2023	17.92	18.19	17.92	18.13	555,432	+0.20(+1.11%)
Aug 25, 2023	17.91	18.06	17.81	17.93	426,067	+0.03(+0.16%)
Aug 24, 2023	17.88	18.17	17.84	17.90	566,126	+0.03(+0.16%)
Aug 23, 2023	17.60	17.93	17.60	17.88	487,178	+0.22(+1.24%)
Aug 22, 2023	17.99	18.01	17.64	17.66	444,307	-0.27(-1.49%)
Aug 21, 2023	18.00	18.02	17.81	17.92	410,556	-0.10(-0.53%)
Aug 18, 2023	18.19	18.30	18.01	18.02	808,613	-0.29(-1.56%)
Aug 17, 2023	17.98	18.47	17.98	18.30	1,202,486	+0.38(+2.12%)
Aug 16, 2023	17.77	17.95	17.73	17.92	1,033,592	+0.10(+0.59%)
Aug 15, 2023	17.87	17.89	17.65	17.82	714,799	-0.14(-0.79%)
Aug 14, 2023	17.82	18.03	17.71	17.96	686,489	+0.10(+0.53%)
Aug 11, 2023	17.87	18.06	17.84	17.87	570,552	-0.07(-0.37%)
Aug 10, 2023	17.79	17.96	17.77	17.93	614,011	+0.25(+1.40%)
Aug 09, 2023	17.89	17.97	17.65	17.69	822,823	-0.27(-1.48%)
Aug 08, 2023	18.07	18.07	17.84	17.95	616,445	-0.29(-1.62%)
Aug 07, 2023	17.99	18.39	17.98	18.25	1,026,874	+0.27(+1.48%)
Aug 04, 2023	17.46	18.11	17.46	17.98	943,959	+0.53(+3.05%)
Aug 03, 2023	17.22	17.46	17.03	17.45	692,205	+0.13(+0.77%)
Aug 02, 2023	17.30	17.39	17.15	17.31	744,605	-0.14(-0.82%)
Aug 01, 2023	17.67	17.75	17.35	17.46	872,195	-0.19(-1.08%)
Jul 31, 2023	17.91	18.00	17.51	17.65	1,152,982	-0.32(-1.80%)
Jul 28, 2023	17.87	18.16	17.86	17.97	1,193,266	+0.26(+1.45%)
Jul 27, 2023	17.46	17.95	17.36	17.71	1,379,229	-0.06(-0.32%)
Jul 26, 2023	17.30	18.22	17.20	17.77	1,756,888	+0.17(+0.97%)
Jul 25, 2023	17.77	17.81	17.54	17.60	1,166,952	-0.23(-1.28%)
Jul 24, 2023	17.60	18.04	17.57	17.83	1,467,292	+0.22(+1.24%)
Jul 21, 2023	17.60	17.73	17.48	17.61	745,565	+0.09(+0.49%)
Jul 20, 2023	17.56	17.65	17.43	17.52	633,377	-0.11(-0.65%)
Jul 19, 2023	17.32	17.77	17.29	17.64	812,742	+0.39(+2.26%)
Jul 18, 2023	16.97	17.29	16.97	17.25	487,169	+0.38(+2.25%)
Jul 17, 2023	16.88	17.01	16.77	16.87	722,197	-0.02(-0.11%)
Jul 14, 2023	17.31	17.31	16.89	16.89	697,804	-0.33(-1.93%)
Jul 13, 2023	16.70	17.23	16.66	17.22	919,430	+0.59(+3.54%)
Jul 12, 2023	16.40	16.65	16.34	16.63	878,417	+0.22(+1.33%)
Jul 11, 2023	16.19	16.43	16.12	16.41	854,173	+0.24(+1.47%)
Jul 10, 2023	16.11	16.27	16.00	16.17	879,383	+0.05(+0.29%)
Jul 07, 2023	15.90	16.30	15.76	16.13	1,488,783	+0.14(+0.89%)
Jul 06, 2023	15.88	15.99	15.74	15.98	2,488,203	+0.05(+0.30%)
Jul 05, 2023	16.12	16.12	15.85	15.94	1,070,947	-0.23(-1.41%)