Virtus Stone Harbor Emerging Markets High Yield Bond ETF (VEMY)
: VEMY · Real-Time Price · USD
26.21
+0.13 (0.48%)
May 9, 2025, 10:11 AM - Market open
VEMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 26.15 | 26.15 | 26.05 | 26.09 | 26.09 | -0.20% | 630 |
| May 7, 2025 | 26.13 | 26.18 | 26.10 | 26.14 | 26.14 | 0.33% | 4,590 |
| May 6, 2025 | 25.96 | 26.10 | 25.96 | 26.05 | 26.05 | 0.35% | 3,149 |
| May 5, 2025 | 26.00 | 26.01 | 25.96 | 25.96 | 25.96 | -0.29% | 2,403 |
| May 2, 2025 | 26.01 | 26.05 | 25.97 | 26.04 | 26.04 | 0.11% | 4,734 |
| May 1, 2025 | 26.00 | 26.16 | 25.94 | 26.01 | 26.01 | -0.12% | 9,974 |
| Apr 30, 2025 | 25.97 | 26.07 | 25.97 | 26.04 | 26.04 | -0.56% | 1,252 |
| Apr 29, 2025 | 26.15 | 26.19 | 26.11 | 26.19 | 26.19 | -0.04% | 1,067 |
| Apr 28, 2025 | 26.16 | 26.29 | 26.16 | 26.20 | 26.20 | -0.27% | 3,825 |
| Apr 25, 2025 | 26.23 | 26.27 | 26.23 | 26.27 | 26.27 | 0.61% | 517 |
| Apr 24, 2025 | 26.05 | 26.12 | 26.00 | 26.11 | 26.11 | 1.01% | 6,811 |
| Apr 23, 2025 | 26.14 | 26.14 | 25.84 | 25.84 | 25.84 | 0.07% | 1,073 |
| Apr 22, 2025 | 25.94 | 25.94 | 25.83 | 25.83 | 25.83 | 1.41% | 665 |
| Apr 21, 2025 | 25.47 | 25.48 | 25.37 | 25.47 | 25.47 | -1.66% | 1,436 |
| Apr 17, 2025 | 25.96 | 25.98 | 25.90 | 25.90 | 25.72 | 0.74% | 232 |
| Apr 16, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | 25.54 | -0.07% | 1,760 |
| Apr 15, 2025 | 25.76 | 25.83 | 25.69 | 25.73 | 25.55 | 0.43% | 1,992 |
| Apr 14, 2025 | 25.56 | 25.70 | 25.42 | 25.62 | 25.45 | 0.73% | 2,775 |
| Apr 11, 2025 | 25.22 | 25.43 | 25.18 | 25.43 | 25.26 | 0.41% | 475 |
| Apr 10, 2025 | 25.49 | 25.51 | 25.33 | 25.33 | 25.16 | -3.01% | 1,037 |
| Apr 9, 2025 | 25.19 | 26.11 | 25.19 | 26.11 | 25.94 | 2.81% | 942 |
| Apr 8, 2025 | 25.90 | 26.00 | 25.35 | 25.40 | 25.23 | -0.75% | 1,536 |
| Apr 7, 2025 | 25.49 | 26.01 | 25.39 | 25.59 | 25.42 | -1.19% | 9,749 |
| Apr 4, 2025 | 26.15 | 26.17 | 23.75 | 25.90 | 25.73 | -2.12% | 12,809 |
| Apr 3, 2025 | 26.60 | 26.60 | 26.46 | 26.46 | 26.28 | -1.10% | 796 |
| Apr 2, 2025 | 26.66 | 26.85 | 26.66 | 26.75 | 26.58 | -0.22% | 4,001 |
| Apr 1, 2025 | 26.75 | 26.81 | 26.75 | 26.81 | 26.63 | 0.12% | 286 |
| Mar 31, 2025 | 26.76 | 26.82 | 26.69 | 26.78 | 26.60 | 0.07% | 2,330 |
| Mar 28, 2025 | 26.84 | 26.84 | 26.76 | 26.76 | 26.58 | -0.21% | 628 |
| Mar 27, 2025 | 26.82 | 26.82 | 26.80 | 26.82 | 26.64 | -0.04% | 664 |
| Mar 26, 2025 | 26.90 | 26.90 | 26.83 | 26.83 | 26.65 | -0.35% | 5,462 |
| Mar 25, 2025 | 26.93 | 26.96 | 26.92 | 26.92 | 26.74 | 0.07% | 1,256 |
| Mar 24, 2025 | 26.89 | 26.93 | 26.89 | 26.90 | 26.72 | 0.19% | 2,596 |
| Mar 21, 2025 | 26.86 | 26.87 | 26.85 | 26.85 | 26.67 | -0.29% | 1,175 |
| Mar 20, 2025 | 26.94 | 27.05 | 26.93 | 26.93 | 26.75 | -0.78% | 3,920 |
| Mar 19, 2025 | 27.07 | 27.14 | 27.07 | 27.14 | 26.81 | 0.24% | 540 |
| Mar 18, 2025 | 27.01 | 27.07 | 26.98 | 27.07 | 26.74 | 0.10% | 2,218 |
| Mar 17, 2025 | 27.04 | 27.04 | 26.91 | 27.04 | 26.72 | 0.06% | 3,026 |
| Mar 14, 2025 | 27.00 | 27.04 | 26.90 | 27.03 | 26.70 | 0.41% | 3,988 |
| Mar 13, 2025 | 27.00 | 27.00 | 26.87 | 26.92 | 26.59 | -0.35% | 3,762 |
| Mar 12, 2025 | 27.06 | 27.06 | 26.82 | 27.01 | 26.68 | 0.20% | 1,109 |
| Mar 11, 2025 | 26.97 | 27.02 | 26.92 | 26.96 | 26.63 | -0.06% | 3,768 |
| Mar 10, 2025 | 27.08 | 27.08 | 26.95 | 26.97 | 26.65 | -0.39% | 3,654 |
| Mar 7, 2025 | 27.01 | 27.08 | 26.98 | 27.08 | 26.75 | 0.22% | 440 |
| Mar 6, 2025 | 27.04 | 27.08 | 26.83 | 27.02 | 26.69 | -0.78% | 6,045 |
| Mar 5, 2025 | 27.19 | 27.23 | 27.12 | 27.23 | 26.90 | 0.39% | 2,114 |
| Mar 4, 2025 | 27.11 | 27.17 | 27.06 | 27.12 | 26.80 | 0.03% | 2,062 |
| Mar 3, 2025 | 27.25 | 27.25 | 27.11 | 27.11 | 26.79 | -0.51% | 3,110 |
| Feb 28, 2025 | 27.22 | 27.25 | 27.14 | 27.25 | 26.93 | 0.44% | 6,722 |
| Feb 27, 2025 | 27.35 | 27.35 | 27.14 | 27.14 | 26.81 | -0.29% | 1,426 |