正在更新页面
VIRT / Virtu Financial Inc.
VIRTUSD54.9900016784672026-10-27
market.stock:us:virt.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 54.990001678467 |
| 2026-10-26 | 55.900001525879 |
| 2026-10-23 | 55.930000305176 |
| 2026-10-22 | 56.250000000000 |
| 2026-10-21 | 57.119998931885 |
| 2026-10-20 | 57.049999237061 |
| 2026-10-19 | 56.509998321533 |
| 2026-10-16 | 56.840000152588 |
| 2026-10-15 | 57.409999847412 |
| 2026-10-14 | 55.479999542236 |
| 2026-10-13 | 55.939998626709 |
| 2026-10-12 | 56.770000457764 |
| 2026-10-09 | 57.509998321533 |
| 2026-10-08 | 57.810001373291 |
| 2026-10-07 | 58.810001373291 |
| 2026-10-06 | 61.619998931885 |
| 2026-10-05 | 62.880001068115 |
| 2026-10-02 | 58.790000915527 |
| 2026-10-01 | 55.619998931885 |
| 2026-09-30 | 55.159999847412 |
| 2026-09-29 | 53.750000000000 |
| 2026-09-28 | 51.970001220703 |
| 2026-09-25 | 53.400001525879 |
| 2026-09-24 | 52.659999847412 |
| 2026-09-23 | 53.009998321533 |
| 2026-09-22 | 54.490001678467 |
| 2026-09-21 | 57.939998626709 |
| 2026-09-18 | 57.750000000000 |
| 2026-09-17 | 57.259998321533 |
| 2026-09-16 | 57.250000000000 |
| 2026-09-15 | 57.939998626709 |
| 2026-09-14 | 59.930000305176 |
| 2026-09-11 | 60.860000610352 |
| 2026-09-10 | 61.569999694824 |
| 2026-09-09 | 62.889999389648 |
| 2026-09-08 | 63.020000457764 |
| 2026-09-04 | 64.430000305176 |
| 2026-09-03 | 64.190002441406 |
| 2026-09-02 | 62.689998626709 |
| 2026-09-01 | 65.319999694824 |
| 2026-08-31 | 65.639999389648 |
| 2026-08-28 | 66.389999389648 |
| 2026-08-27 | 67.040000915527 |
| 2026-08-26 | 65.739997863770 |
| 2026-08-25 | 65.199996948242 |
| 2026-08-24 | 66.290000000000 |
| 2026-08-21 | 67.930000305176 |
| 2026-08-20 | 61.190000000000 |
| 2026-08-19 | 59.980000000000 |
| 2026-08-18 | 61.049999237061 |
| 2026-08-17 | 59.500000000000 |
| 2026-08-14 | 60.020000457764 |
| 2026-08-13 | 57.200000000000 |
| 2026-08-12 | 57.090000000000 |
| 2026-08-11 | 55.080001831055 |
| 2026-08-10 | 55.670000000000 |
| 2026-08-07 | 55.849998474121 |
| 2026-08-06 | 55.580001831055 |
| 2026-08-05 | 58.470001220703 |
| 2026-08-04 | 57.000000000000 |
| 2026-08-03 | 58.870000000000 |
| 2026-07-31 | 58.729999542236 |
| 2026-07-30 | 59.159999847412 |
| 2026-07-29 | 57.930000000000 |
| 2026-07-28 | 58.669998168945 |
| 2026-07-27 | 58.849998474121 |
| 2026-07-24 | 59.740001678467 |
| 2026-07-23 | 59.670000000000 |
| 2026-07-22 | 59.560001373291 |
| 2026-07-21 | 57.599998474121 |
| 2026-07-20 | 56.659999847412 |
| 2026-07-17 | 55.709999084473 |
| 2026-07-16 | 58.290000915527 |
| 2026-07-15 | 60.590000000000 |
| 2026-07-14 | 59.569999694824 |
| 2026-07-13 | 64.670000000000 |
| 2026-07-10 | 65.800003051758 |
| 2026-07-09 | 66.819999694824 |
| 2026-07-08 | 64.270000000000 |
| 2026-07-07 | 63.229999542236 |
| 2026-07-06 | 62.970001220703 |
| 2026-07-02 | 61.770000457764 |
| 2026-07-01 | 61.729999542236 |
| 2026-06-30 | 59.569999694824 |
| 2026-06-29 | 58.150001525879 |
| 2026-06-26 | 60.709999084473 |
| 2026-06-25 | 61.049999237061 |
| 2026-06-24 | 62.349998474121 |
| 2026-06-23 | 63.409999847412 |
| 2026-06-22 | 62.110000610352 |
| 2026-06-18 | 63.069999694824 |
| 2026-06-17 | 60.669998168945 |
| 2026-06-16 | 58.700000762939 |
| 2026-06-15 | 57.700000762939 |
| 2026-06-12 | 57.619998931885 |
| 2026-06-11 | 55.439998626709 |
| 2026-06-10 | 55.549999237061 |
| 2026-06-09 | 54.560001373291 |
| 2026-06-08 | 53.020000457764 |
| 2026-06-05 | 52.180000305176 |
| 2026-06-04 | 51.470001220703 |
| 2026-06-03 | 50.779998779297 |
| 2026-06-02 | 49.509998321533 |
| 2026-06-01 | 51.549999237061 |
| 2026-05-29 | 50.150001525879 |
| 2026-05-28 | 48.799999237061 |
| 2026-05-27 | 49.900001525879 |
| 2026-05-26 | 51.900001525879 |
| 2026-05-22 | 52.470001220703 |
| 2026-05-21 | 52.750000000000 |
| 2026-05-20 | 53.770000457764 |
| 2026-05-19 | 54.159999847412 |
| 2026-05-18 | 55.080001831055 |
| 2026-05-15 | 54.490001678467 |
| 2026-05-14 | 54.990001678467 |
| 2026-05-13 | 53.590000152588 |
| 2026-05-12 | 51.849998474121 |
| 2026-05-11 | 51.540000915527 |
| 2026-05-08 | 51.310001373291 |
| 2026-05-07 | 49.540000915527 |
| 2026-05-06 | 50.189998626709 |
| 2026-05-05 | 50.610000610352 |
| 2026-05-04 | 49.549999237061 |
| 2026-05-01 | 48.119998931885 |
| 2026-04-30 | 49.659999847412 |
| 2026-04-29 | 50.819999694824 |
| 2026-04-28 | 48.909999847412 |
| 2026-04-27 | 47.639999389648 |
| 2026-04-24 | 48.529998779297 |
| 2026-04-23 | 48.200000762939 |
| 2026-04-22 | 48.250000000000 |
| 2026-04-21 | 47.790000915527 |
| 2026-04-20 | 50.560001373291 |
| 2026-04-17 | 50.650001525879 |
| 2026-04-16 | 50.540000915527 |
| 2026-04-15 | 50.590000152588 |
| 2026-04-14 | 51.279998779297 |
| 2026-04-13 | 50.889999389648 |
| 2026-04-10 | 48.599998474121 |
| 2026-04-09 | 49.659999847412 |
| 2026-04-08 | 48.939998626709 |
| 2026-04-07 | 47.659999847412 |
| 2026-04-06 | 47.490001678467 |
| 2026-04-02 | 46.220001220703 |
| 2026-04-01 | 44.389999389648 |
| 2026-03-31 | 43.979999542236 |
| 2026-03-30 | 42.840000152588 |
| 2026-03-27 | 42.520000457764 |
| 2026-03-26 | 43.439998626709 |
| 2026-03-25 | 43.740001678467 |
| 2026-03-24 | 43.330001831055 |
| 2026-03-23 | 42.880001068115 |
| 2026-03-20 | 41.630001068115 |
| 2026-03-19 | 39.580001831055 |
| 2026-03-18 | 39.880001068115 |
| 2026-03-17 | 39.849998474121 |
| 2026-03-16 | 38.860000610352 |
| 2026-03-13 | 39.090000152588 |
| 2026-03-12 | 39.669998168945 |
| 2026-03-11 | 40.419998168945 |
| 2026-03-10 | 41.049999237061 |
| 2026-03-09 | 41.939998626709 |
| 2026-03-06 | 41.009998321533 |
| 2026-03-05 | 40.889999389648 |
| 2026-03-04 | 41.060001373291 |
| 2026-03-03 | 41.639999389648 |
| 2026-03-02 | 42.729999542236 |
| 2026-02-27 | 41.409999847412 |
| 2026-02-26 | 41.740001678467 |
| 2026-02-25 | 40.750000000000 |
| 2026-02-24 | 40.849998474121 |
| 2026-02-23 | 39.979999542236 |
| 2026-02-20 | 39.819999694824 |
| 2026-02-19 | 39.369998931885 |
| 2026-02-18 | 39.360000610352 |
| 2026-02-17 | 39.080001831055 |
| 2026-02-13 | 38.340000152588 |
| 2026-02-12 | 37.590000152588 |
| 2026-02-11 | 37.930000305176 |
| 2026-02-10 | 39.380001068115 |
| 2026-02-09 | 39.259998321533 |
| 2026-02-06 | 38.529998779297 |
| 2026-02-05 | 38.209999084473 |
| 2026-02-04 | 37.819999694824 |
| 2026-02-03 | 38.299999237061 |
| 2026-02-02 | 39.540000915527 |
| 2026-01-30 | 41.509998321533 |
| 2026-01-29 | 40.659999847412 |
| 2026-01-28 | 37.490001678467 |
| 2026-01-27 | 37.639999389648 |
| 2026-01-26 | 37.509998321533 |
| 2026-01-23 | 37.159999847412 |
| 2026-01-22 | 37.110000610352 |
| 2026-01-21 | 36.909999847412 |
| 2026-01-20 | 36.630001068115 |
| 2026-01-16 | 36.889999389648 |
| 2026-01-15 | 35.880001068115 |
| 2026-01-14 | 35.180000305176 |
| 2026-01-13 | 34.049999237061 |
| 2026-01-12 | 33.919998168945 |
| 2026-01-09 | 33.139999389648 |
| 2026-01-08 | 32.529998779297 |
| 2026-01-07 | 32.909999847412 |
| 2026-01-06 | 33.169998168945 |
| 2026-01-05 | 33.720001220703 |
| 2026-01-02 | 32.599998474121 |
| 2025-12-31 | 33.319999694824 |
| 2025-12-30 | 33.970001220703 |
| 2025-12-29 | 34.299999237061 |
| 2025-12-26 | 34.119998931885 |
| 2025-12-24 | 33.779998779297 |
| 2025-12-23 | 33.380001068115 |
| 2025-12-22 | 33.229999542236 |
| 2025-12-19 | 33.840000152588 |
| 2025-12-18 | 33.560001373291 |
| 2025-12-17 | 33.680000305176 |
| 2025-12-16 | 33.849998474121 |
| 2025-12-15 | 33.380001068115 |
| 2025-12-12 | 33.709999084473 |
| 2025-12-11 | 34.229999542236 |
| 2025-12-10 | 35.770000457764 |
| 2025-12-09 | 35.560001373291 |
| 2025-12-08 | 35.229999542236 |
| 2025-12-05 | 35.380001068115 |
| 2025-12-04 | 35.450000762939 |
| 2025-12-03 | 34.889999389648 |
| 2025-12-02 | 34.319999694824 |
| 2025-12-01 | 35.020000457764 |
| 2025-11-28 | 35.759998321533 |
| 2025-11-26 | 35.340000152588 |
| 2025-11-25 | 34.700000762939 |
| 2025-11-24 | 33.919998168945 |
| 2025-11-21 | 33.979999542236 |
| 2025-11-20 | 33.709999084473 |
| 2025-11-19 | 33.840000152588 |
| 2025-11-18 | 34.520000457764 |
| 2025-11-17 | 34.360000610352 |
| 2025-11-14 | 35.180000305176 |
| 2025-11-13 | 35.590000152588 |
| 2025-11-12 | 36.009998321533 |
| 2025-11-11 | 35.630001068115 |
| 2025-11-10 | 35.950000762939 |
| 2025-11-07 | 35.639999389648 |
| 2025-11-06 | 35.069999694824 |
| 2025-11-05 | 34.369998931885 |
| 2025-11-04 | 34.740001678467 |
| 2025-11-03 | 34.939998626709 |
| 2025-10-31 | 34.840000152588 |
| 2025-10-30 | 34.619998931885 |
| 2025-10-29 | 34.389999389648 |
| 2025-10-28 | 34.569999694824 |
| 2025-10-27 | 33.860000610352 |
| 2025-10-24 | 33.549999237061 |
| 2025-10-23 | 33.459999084473 |
| 2025-10-22 | 33.409999847412 |
| 2025-10-21 | 33.310001373291 |
| 2025-10-20 | 33.000000000000 |
| 2025-10-17 | 33.229999542236 |
| 2025-10-16 | 33.099998474121 |
| 2025-10-15 | 33.599998474121 |
| 2025-10-14 | 33.509998321533 |
| 2025-10-13 | 32.990001678467 |
| 2025-10-10 | 33.209999084473 |
| 2025-10-09 | 33.220001220703 |
| 2025-10-08 | 32.840000152588 |
| 2025-10-07 | 32.380001068115 |
| 2025-10-06 | 32.400001525879 |
| 2025-10-03 | 33.639999389648 |
| 2025-10-02 | 34.250000000000 |
| 2025-10-01 | 34.119998931885 |
| 2025-09-30 | 35.500000000000 |
| 2025-09-29 | 35.869998931885 |
| 2025-09-26 | 35.209999084473 |
| 2025-09-25 | 35.060001373291 |
| 2025-09-24 | 35.240001678467 |
| 2025-09-23 | 35.020000457764 |
| 2025-09-22 | 34.869998931885 |
| 2025-09-19 | 35.470001220703 |
| 2025-09-18 | 35.209999084473 |
| 2025-09-17 | 35.169998168945 |
| 2025-09-16 | 35.400001525879 |
| 2025-09-15 | 36.229999542236 |
| 2025-09-12 | 36.630001068115 |
| 2025-09-11 | 37.080001831055 |
| 2025-09-10 | 38.610000610352 |
| 2025-09-09 | 38.049999237061 |
| 2025-09-08 | 38.490001678467 |
| 2025-09-05 | 38.889999389648 |
| 2025-09-04 | 40.430000305176 |
| 2025-09-03 | 41.459999084473 |
| 2025-09-02 | 41.349998474121 |
| 2025-08-29 | 41.919998168945 |
| 2025-08-28 | 42.389999389648 |
| 2025-08-27 | 42.729999542236 |
| 2025-08-26 | 43.159999847412 |
| 2025-08-25 | 42.389999389648 |
| 2025-08-22 | 42.049999237061 |
| 2025-08-21 | 41.580001831055 |
| 2025-08-20 | 41.409999847412 |
| 2025-08-19 | 41.180000305176 |
| 2025-08-18 | 41.459999084473 |
| 2025-08-15 | 41.779998779297 |
| 2025-08-14 | 41.830001831055 |
| 2025-08-13 | 41.830001831055 |
| 2025-08-12 | 42.110000610352 |
| 2025-08-11 | 42.040000915527 |
| 2025-08-08 | 42.439998626709 |
| 2025-08-07 | 42.450000762939 |
| 2025-08-06 | 42.450000762939 |
| 2025-08-05 | 42.889999389648 |
| 2025-08-04 | 43.409999847412 |
| 2025-08-01 | 43.369998931885 |
| 2025-07-31 | 44.139999389648 |
| 2025-07-30 | 44.790000915527 |
| 2025-07-29 | 44.040000915527 |
| 2025-07-28 | 43.400001525879 |
| 2025-07-25 | 44.200000762939 |
| 2025-07-24 | 43.770000457764 |
| 2025-07-23 | 43.189998626709 |
| 2025-07-22 | 42.630001068115 |
| 2025-07-21 | 43.520000457764 |
| 2025-07-18 | 44.319999694824 |
| 2025-07-17 | 45.119998931885 |
| 2025-07-16 | 44.639999389648 |
| 2025-07-15 | 44.169998168945 |
| 2025-07-14 | 44.799999237061 |
| 2025-07-11 | 43.959999084473 |
| 2025-07-10 | 44.049999237061 |
| 2025-07-09 | 43.009998321533 |
| 2025-07-08 | 42.799999237061 |
| 2025-07-07 | 44.840000152588 |
| 2025-07-03 | 44.509998321533 |
| 2025-07-02 | 44.450000762939 |
| 2025-07-01 | 43.380001068115 |
| 2025-06-30 | 44.790000915527 |
| 2025-06-27 | 44.419998168945 |
| 2025-06-26 | 43.750000000000 |
| 2025-06-25 | 43.090000152588 |
| 2025-06-24 | 42.939998626709 |
| 2025-06-23 | 42.409999847412 |
| 2025-06-20 | 42.520000457764 |
| 2025-06-18 | 42.680000305176 |
| 2025-06-17 | 41.930000305176 |
| 2025-06-16 | 41.919998168945 |
| 2025-06-13 | 41.119998931885 |
| 2025-06-12 | 41.130001068115 |
| 2025-06-11 | 40.729999542236 |
| 2025-06-10 | 39.900001525879 |
| 2025-06-09 | 41.389999389648 |
| 2025-06-06 | 41.849998474121 |
| 2025-06-05 | 40.880001068115 |
| 2025-06-04 | 40.779998779297 |
| 2025-06-03 | 40.270000457764 |
| 2025-06-02 | 40.740001678467 |
| 2025-05-30 | 40.189998626709 |
| 2025-05-29 | 40.610000610352 |
| 2025-05-28 | 40.979999542236 |
| 2025-05-27 | 41.290000915527 |
| 2025-05-23 | 40.750000000000 |
| 2025-05-22 | 40.979999542236 |
| 2025-05-21 | 41.509998321533 |
| 2025-05-20 | 42.180000305176 |
| 2025-05-19 | 42.139999389648 |
| 2025-05-16 | 41.450000762939 |
| 2025-05-15 | 40.979999542236 |
| 2025-05-14 | 42.200000762939 |
| 2025-05-13 | 42.360000610352 |
| 2025-05-12 | 42.529998779297 |
| 2025-05-09 | 43.150001525879 |
| 2025-05-08 | 42.479999542236 |
| 2025-05-07 | 41.619998931885 |
| 2025-05-06 | 41.369998931885 |
| 2025-05-05 | 41.939998626709 |
| 2025-05-02 | 41.159999847412 |
| 2025-05-01 | 39.819999694824 |
| 2025-04-30 | 39.150001525879 |
| 2025-04-29 | 38.520000457764 |
| 2025-04-28 | 39.200000762939 |
| 2025-04-25 | 38.360000610352 |
| 2025-04-24 | 38.540000915527 |
| 2025-04-23 | 39.110000610352 |
| 2025-04-22 | 38.590000152588 |
| 2025-04-21 | 37.159999847412 |
| 2025-04-17 | 38.459999084473 |
| 2025-04-16 | 37.799999237061 |
| 2025-04-15 | 38.650001525879 |
| 2025-04-14 | 38.229999542236 |
| 2025-04-11 | 37.029998779297 |
| 2025-04-10 | 35.540000915527 |
| 2025-04-09 | 35.830001831055 |
| 2025-04-08 | 32.819999694824 |
| 2025-04-07 | 35.150001525879 |
| 2025-04-04 | 35.104999542236 |
| 2025-04-03 | 37.400001525879 |
| 2025-04-02 | 39.299999237061 |
| 2025-04-01 | 38.549999237061 |
| 2025-03-31 | 38.119998931885 |
| 2025-03-28 | 37.759998321533 |
| 2025-03-27 | 37.709999084473 |
| 2025-03-26 | 38.540000915527 |
| 2025-03-25 | 39.819999694824 |
| 2025-03-24 | 38.880001068115 |
| 2025-03-21 | 37.580001831055 |
| 2025-03-20 | 37.720001220703 |
| 2025-03-19 | 37.279998779297 |
| 2025-03-18 | 36.299999237061 |
| 2025-03-17 | 36.080001831055 |
| 2025-03-14 | 35.709999084473 |
| 2025-03-13 | 34.189998626709 |
| 2025-03-12 | 35.380001068115 |
| 2025-03-11 | 35.520000457764 |
| 2025-03-10 | 35.099998474121 |
| 2025-03-07 | 36.610000610352 |
| 2025-03-06 | 36.569999694824 |
| 2025-03-05 | 36.270000457764 |
| 2025-03-04 | 35.909999847412 |
| 2025-03-03 | 36.470001220703 |
| 2025-02-28 | 36.560001373291 |
| 2025-02-27 | 35.509998321533 |
| 2025-02-26 | 35.549999237061 |
| 2025-02-25 | 35.099998474121 |
| 2025-02-24 | 35.740001678467 |
| 2025-02-21 | 35.389999389648 |
| 2025-02-20 | 37.049999237061 |
| 2025-02-19 | 38.270000457764 |
| 2025-02-18 | 37.729999542236 |
| 2025-02-14 | 36.770000457764 |
| 2025-02-13 | 36.840000152588 |
| 2025-02-12 | 36.819999694824 |
| 2025-02-11 | 37.590000152588 |
| 2025-02-10 | 38.340000152588 |
| 2025-02-07 | 38.869998931885 |
| 2025-02-06 | 40.200000762939 |
| 2025-02-05 | 40.959999084473 |
| 2025-02-04 | 40.090000152588 |
| 2025-02-03 | 39.849998474121 |
| 2025-01-31 | 40.060001373291 |
| 2025-01-30 | 39.669998168945 |
| 2025-01-29 | 39.610000610352 |
| 2025-01-28 | 38.930000305176 |
| 2025-01-27 | 38.310001373291 |
| 2025-01-24 | 39.520000457764 |
| 2025-01-23 | 38.599998474121 |
| 2025-01-22 | 37.409999847412 |
| 2025-01-21 | 37.159999847412 |
| 2025-01-17 | 37.259998321533 |
| 2025-01-16 | 36.930000305176 |
| 2025-01-15 | 35.990001678467 |
| 2025-01-14 | 35.419998168945 |
| 2025-01-13 | 34.209999084473 |
| 2025-01-10 | 34.639999389648 |
| 2025-01-08 | 36.990001678467 |
| 2025-01-07 | 36.180000305176 |
| 2025-01-06 | 36.360000610352 |
| 2025-01-03 | 35.779998779297 |
| 2025-01-02 | 36.069999694824 |
| 2024-12-31 | 35.680000305176 |
| 2024-12-30 | 35.939998626709 |
| 2024-12-27 | 36.610000610352 |
| 2024-12-26 | 36.950000762939 |
| 2024-12-24 | 36.419998168945 |
| 2024-12-23 | 35.409999847412 |
| 2024-12-20 | 35.409999847412 |
| 2024-12-19 | 34.560001373291 |
| 2024-12-18 | 34.740001678467 |
| 2024-12-17 | 36.290000915527 |
| 2024-12-16 | 36.580001831055 |
| 2024-12-13 | 36.490001678467 |
| 2024-12-12 | 36.830001831055 |
| 2024-12-11 | 36.790000915527 |
| 2024-12-10 | 35.479999542236 |
| 2024-12-09 | 35.840000152588 |
| 2024-12-06 | 36.299999237061 |
| 2024-12-05 | 37.029998779297 |
| 2024-12-04 | 37.669998168945 |
| 2024-12-03 | 37.944999694824 |
| 2024-12-02 | 37.810001373291 |
| 2024-11-29 | 37.310001373291 |
| 2024-11-27 | 37.340000152588 |
| 2024-11-26 | 36.709999084473 |
| 2024-11-25 | 36.799999237061 |
| 2024-11-22 | 36.689998626709 |
| 2024-11-21 | 37.830001831055 |
| 2024-11-20 | 36.990001678467 |
| 2024-11-19 | 36.900001525879 |
| 2024-11-18 | 35.939998626709 |
| 2024-11-15 | 34.919998168945 |
| 2024-11-14 | 35.189998626709 |
| 2024-11-13 | 34.939998626709 |
| 2024-11-12 | 35.099998474121 |
| 2024-11-11 | 35.869998931885 |
| 2024-11-08 | 34.189998626709 |
| 2024-11-07 | 33.389999389648 |
| 2024-11-06 | 33.409999847412 |
| 2024-11-05 | 31.809999465942 |
| 2024-11-04 | 31.389999389648 |
| 2024-11-01 | 31.559999465942 |
| 2024-10-31 | 30.959999084473 |
| 2024-10-30 | 31.219999313354 |
| 2024-10-29 | 31.010000228882 |
| 2024-10-28 | 30.950000762939 |
| 2024-10-25 | 30.969999313354 |
| 2024-10-24 | 30.860000610352 |
| 2024-10-23 | 32.349998474121 |
| 2024-10-22 | 32.775001525879 |
| 2024-10-21 | 32.740001678467 |
| 2024-10-18 | 32.979999542236 |
| 2024-10-17 | 32.840000152588 |
| 2024-10-16 | 33.419998168945 |
| 2024-10-15 | 33.200000762939 |
| 2024-10-14 | 32.700000762939 |
| 2024-10-11 | 32.549999237061 |
| 2024-10-10 | 32.150001525879 |
| 2024-10-09 | 31.780000686646 |
| 2024-10-08 | 32.080001831055 |
| 2024-10-07 | 31.709999084473 |
| 2024-10-04 | 31.760000228882 |
| 2024-10-03 | 31.500000000000 |
| 2024-10-02 | 31.180000305176 |
| 2024-10-01 | 30.690000534058 |
| 2024-09-30 | 30.459999084473 |
| 2024-09-27 | 30.959999084473 |
| 2024-09-26 | 31.059999465942 |
| 2024-09-25 | 30.649999618530 |
| 2024-09-24 | 31.309999465942 |
| 2024-09-23 | 31.149999618530 |
| 2024-09-20 | 30.950000762939 |
| 2024-09-19 | 31.639999389648 |
| 2024-09-18 | 32.369998931885 |
| 2024-09-17 | 32.360000610352 |
| 2024-09-16 | 32.430000305176 |
| 2024-09-13 | 32.040000915527 |
| 2024-09-12 | 31.180000305176 |
| 2024-09-11 | 30.780000686646 |
| 2024-09-10 | 31.350000381470 |
| 2024-09-09 | 31.500000000000 |
| 2024-09-06 | 31.129999160767 |
| 2024-09-05 | 31.440000534058 |
| 2024-09-04 | 31.200000762939 |
| 2024-09-03 | 31.049999237061 |
| 2024-08-30 | 30.709999084473 |
| 2024-08-29 | 30.870000839233 |
| 2024-08-28 | 30.180000305176 |
| 2024-08-27 | 30.889999389648 |
| 2024-08-26 | 30.659999847412 |
| 2024-08-23 | 30.090000152588 |
| 2024-08-22 | 29.940000534058 |
| 2024-08-21 | 29.719999313354 |
| 2024-08-20 | 29.700000762939 |
| 2024-08-19 | 29.620000839233 |
| 2024-08-16 | 29.610000610352 |
| 2024-08-15 | 29.120000839233 |
| 2024-08-14 | 30.319999694824 |
| 2024-08-13 | 29.290000915527 |
| 2024-08-12 | 28.819999694824 |
| 2024-08-09 | 29.190000534058 |
| 2024-08-08 | 28.030000686646 |
| 2024-08-07 | 27.719999313354 |
| 2024-08-06 | 27.629999160767 |
| 2024-08-05 | 27.850000381470 |
| 2024-08-02 | 27.659999847412 |
| 2024-08-01 | 27.079999923706 |
| 2024-07-31 | 27.319999694824 |
| 2024-07-30 | 27.819999694824 |
| 2024-07-29 | 27.889999389648 |
| 2024-07-26 | 27.969999313354 |
| 2024-07-25 | 27.889999389648 |
| 2024-07-24 | 28.370000839233 |
| 2024-07-23 | 28.440000534058 |
| 2024-07-22 | 29.620000839233 |
| 2024-07-19 | 29.479999542236 |
| 2024-07-18 | 27.920000076294 |
| 2024-07-17 | 23.510000228882 |
| 2024-07-16 | 23.069999694824 |
| 2024-07-15 | 23.069999694824 |
| 2024-07-12 | 22.530000686646 |
| 2024-07-11 | 22.409999847412 |
| 2024-07-10 | 22.500000000000 |
| 2024-07-09 | 22.059999465942 |
| 2024-07-08 | 21.680000305176 |
| 2024-07-05 | 22.180000305176 |
| 2024-07-03 | 22.309999465942 |
| 2024-07-02 | 22.159999847412 |
| 2024-07-01 | 22.620000839233 |
| 2024-06-28 | 22.450000762939 |
| 2024-06-27 | 22.780000686646 |
| 2024-06-26 | 23.059999465942 |
| 2024-06-25 | 23.049999237061 |
| 2024-06-24 | 23.559999465942 |
| 2024-06-21 | 23.020000457764 |
| 2024-06-20 | 23.180000305176 |
| 2024-06-18 | 23.219999313354 |
| 2024-06-17 | 23.409999847412 |
| 2024-06-14 | 23.420000076294 |
| 2024-06-13 | 23.479999542236 |
| 2024-06-12 | 24.120000839233 |
| 2024-06-11 | 23.950000762939 |
| 2024-06-10 | 24.270000457764 |
| 2024-06-07 | 22.010000228882 |
| 2024-06-06 | 22.489999771118 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:virt.1d | ohlc | 1d | USD |
| market.stock:us:virt.1w | ohlc | 1w | USD |