Virtus Stone Harbor Emerging Markets High Yield Bond ETF (VEMY)

VEMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	28.22	28.35	28.22	28.32	28.32	0.48%	7,547
Jan 22, 2026	28.14	28.19	28.14	28.18	28.18	0.32%	4,707
Jan 21, 2026	28.06	28.14	28.01	28.09	28.09	0.63%	17,367
Jan 20, 2026	28.18	28.18	27.90	27.91	27.91	-1.19%	52,028
Jan 16, 2026	28.35	28.35	28.19	28.25	28.13	0.07%	9,226
Jan 15, 2026	28.27	28.30	28.21	28.23	28.11	0.18%	5,880
Jan 14, 2026	28.20	28.24	28.15	28.18	28.06	0.09%	3,379
Jan 13, 2026	28.28	28.28	27.94	28.16	28.03	-0.07%	26,307
Jan 12, 2026	28.22	28.26	28.04	28.18	28.05	-0.31%	22,342
Jan 9, 2026	28.14	28.28	28.14	28.27	28.14	0.80%	7,110
Jan 8, 2026	28.00	28.08	28.00	28.04	27.92	-0.02%	8,392
Jan 7, 2026	28.13	28.17	28.00	28.05	27.92	-0.60%	6,032
Jan 6, 2026	28.04	28.22	28.04	28.22	28.09	0.36%	7,324
Jan 5, 2026	28.09	28.12	28.06	28.12	27.99	0.84%	2,000
Jan 2, 2026	27.90	27.91	27.73	27.88	27.76	0.04%	5,531
Dec 31, 2025	27.85	27.91	27.85	27.87	27.75	-0.11%	1,094
Dec 30, 2025	27.93	27.93	27.88	27.90	27.78	-0.20%	2,209
Dec 29, 2025	27.90	27.99	27.90	27.96	27.83	0.18%	2,766
Dec 26, 2025	27.94	28.00	27.90	27.91	27.78	-0.03%	9,234
Dec 24, 2025	27.86	27.93	27.86	27.91	27.79	0.24%	446
Dec 23, 2025	27.81	27.87	27.81	27.85	27.72	0.04%	2,715
Dec 22, 2025	27.79	27.84	27.79	27.84	27.71	-2.44%	3,095
Dec 19, 2025	28.54	28.55	28.51	28.53	27.70	-0.05%	914
Dec 18, 2025	28.62	28.62	28.52	28.54	27.71	0.15%	2,410
Dec 17, 2025	28.46	28.54	28.35	28.50	27.67	-0.01%	9,292
Dec 16, 2025	28.46	28.52	28.43	28.50	27.67	0.14%	1,452
Dec 15, 2025	28.45	28.52	28.45	28.46	27.64	-0.01%	8,100
Dec 12, 2025	28.44	28.56	28.38	28.47	27.64	0.09%	4,500
Dec 11, 2025	28.41	28.47	28.40	28.44	27.61	0.20%	5,141
Dec 10, 2025	28.36	28.40	28.36	28.38	27.56	0.41%	1,782
Dec 9, 2025	28.26	28.40	28.26	28.27	27.44	0.15%	4,104
Dec 8, 2025	28.45	28.45	28.23	28.23	27.40	-0.46%	6,127
Dec 5, 2025	28.47	28.47	28.34	28.36	27.53	-0.07%	3,361
Dec 4, 2025	28.29	28.46	28.29	28.38	27.55	0.01%	3,522
Dec 3, 2025	28.38	28.39	28.36	28.38	27.55	0.28%	5,856
Dec 2, 2025	28.19	28.30	28.19	28.30	27.47	0.46%	845
Dec 1, 2025	28.21	28.36	28.02	28.17	27.35	-0.09%	16,270
Nov 28, 2025	28.16	28.19	28.02	28.19	27.37	-0.16%	8,523
Nov 26, 2025	28.22	28.25	28.05	28.24	27.41	0.31%	1,640
Nov 25, 2025	28.12	28.15	27.96	28.15	27.33	0.07%	8,715
Nov 24, 2025	27.91	28.16	27.91	28.13	27.31	0.29%	855
Nov 21, 2025	28.02	28.16	28.02	28.05	27.23	0.12%	3,734
Nov 20, 2025	28.13	28.13	27.94	28.02	27.20	-1.01%	17,304
Nov 19, 2025	28.26	28.34	28.19	28.30	27.31	0.44%	4,481
Nov 18, 2025	28.16	28.28	28.16	28.18	27.19	-0.03%	11,923
Nov 17, 2025	28.19	28.41	28.15	28.19	27.20	-0.05%	8,201
Nov 14, 2025	28.18	28.26	28.18	28.20	27.21	0.23%	2,541
Nov 13, 2025	28.17	28.18	28.14	28.14	27.15	-0.39%	820
Nov 12, 2025	28.23	28.25	28.20	28.25	27.25	-0.10%	1,956
Nov 11, 2025	28.20	28.27	28.20	28.27	27.28	0.27%	1,024

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.