Skip to main content
Virtus Stone Harbor Emerging Markets High Yield Bond ETF (VEMY)
AMEX: VEMY · Real-Time Price · USD
26.76
-0.02 (-0.07%)
Apr 1, 2025, 2:38 PM EDT - Market closed

VEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202526.7526.7526.7526.75--0.11%176
Mar 31, 202526.7626.8226.6926.7826.780.07%2,330
Mar 28, 202526.8426.8426.7626.7626.76-0.21%628
Mar 27, 202526.8226.8226.8026.8226.82-0.04%664
Mar 26, 202526.9026.9026.8326.8326.83-0.35%5,462
Mar 25, 202526.9326.9626.9226.9226.920.07%1,256
Mar 24, 202526.8926.9326.8926.9026.900.19%2,596
Mar 21, 202526.8626.8726.8526.8526.85-0.29%1,175
Mar 20, 202526.9427.0526.9326.9326.93-0.78%3,920
Mar 19, 202527.0727.1427.0727.1426.990.24%540
Mar 18, 202527.0127.0726.9827.0726.920.10%2,218
Mar 17, 202527.0427.0426.9127.0426.900.06%3,026
Mar 14, 202527.0027.0426.9027.0326.880.41%3,988
Mar 13, 202527.0027.0026.8726.9226.77-0.35%3,762
Mar 12, 202527.0627.0626.8227.0126.860.20%1,109
Mar 11, 202526.9727.0226.9226.9626.81-0.06%3,768
Mar 10, 202527.0827.0826.9526.9726.82-0.39%3,654
Mar 7, 202527.0127.0826.9827.0826.930.22%440
Mar 6, 202527.0427.0826.8327.0226.87-0.78%6,045
Mar 5, 202527.1927.2327.1227.2327.080.39%2,114
Mar 4, 202527.1127.1727.0627.1226.980.03%2,062
Mar 3, 202527.2527.2527.1127.1126.97-0.51%3,110
Feb 28, 202527.2227.2527.1427.2527.110.44%6,722
Feb 27, 202527.3527.3527.1427.1426.99-0.29%1,426
Feb 26, 202527.1927.2627.1927.2227.070.20%5,696
Feb 25, 202527.1627.1627.1627.1627.010.26%254
Feb 24, 202527.1027.1027.0927.0926.940.05%601
Feb 21, 202527.0827.0827.0827.0826.930.04%73
Feb 20, 202527.0227.1427.0227.0726.92-0.56%1,967
Feb 19, 202527.2227.2527.2227.2226.900.07%1,231
Feb 18, 202527.2527.2527.2027.2026.88-0.36%1,466
Feb 14, 202527.3027.3127.3027.3026.980.13%754
Feb 13, 202527.2027.3027.2027.2726.950.66%654
Feb 12, 202527.0927.0927.0927.0926.77-0.06%4
Feb 11, 202527.0927.1227.0827.1026.78-0.04%896
Feb 10, 202527.1727.1727.1127.1126.79-0.10%559
Feb 7, 202527.1527.1527.1227.1426.82-0.47%968
Feb 6, 202527.2227.2827.2227.2726.950.30%2,141
Feb 5, 202527.1827.2227.1827.1926.870.37%2,270
Feb 4, 202527.0927.0927.0927.0926.770.29%396
Feb 3, 202527.0727.1326.9927.0126.690.19%2,481
Jan 31, 202527.0627.1026.9026.9626.64-0.27%5,598
Jan 30, 202527.0327.0327.0327.0326.710.31%980
Jan 29, 202526.9626.9926.9526.9526.63-0.02%3,369
Jan 28, 202526.9226.9526.9126.9526.640.10%2,121
Jan 27, 202526.8726.9626.8726.9226.610.01%2,977
Jan 24, 202526.8927.0826.8926.9226.610.15%5,353
Jan 23, 202526.8226.9526.8026.8826.570.19%10,187
Jan 22, 202526.8926.8926.7926.8326.52-0.26%2,797
Jan 21, 202527.0827.0826.8526.9026.590.15%5,796