Virtus Stone Harbor Emerging Markets High Yield Bond ETF (VEMY)
NYSEARCA: VEMY · Real-Time Price · USD
26.69
+0.04 (0.13%)
Jun 18, 2025, 4:00 PM - Market closed
VEMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 26.68 | 26.69 | 26.68 | 26.69 | 26.69 | 0.13% | 773 |
| Jun 17, 2025 | 26.68 | 26.70 | 26.66 | 26.66 | 26.66 | -0.06% | 1,070 |
| Jun 16, 2025 | 26.65 | 26.80 | 26.51 | 26.67 | 26.67 | 0.17% | 1,114 |
| Jun 13, 2025 | 26.67 | 26.69 | 26.63 | 26.63 | 26.63 | -0.45% | 1,855 |
| Jun 12, 2025 | 26.76 | 26.76 | 26.72 | 26.75 | 26.75 | -0.06% | 1,152 |
| Jun 11, 2025 | 26.75 | 26.87 | 26.75 | 26.76 | 26.76 | 0.30% | 3,211 |
| Jun 10, 2025 | 26.71 | 26.80 | 26.68 | 26.68 | 26.68 | 0.51% | 4,582 |
| Jun 9, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.24% | 238 |
| Jun 6, 2025 | 26.49 | 26.66 | 26.49 | 26.61 | 26.61 | 0.62% | 3,158 |
| Jun 5, 2025 | 26.47 | 26.49 | 26.45 | 26.45 | 26.45 | -0.30% | 938 |
| Jun 4, 2025 | 26.57 | 26.57 | 26.53 | 26.53 | 26.53 | 0.19% | 2,919 |
| Jun 3, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.28% | 129 |
| Jun 2, 2025 | 26.43 | 26.43 | 26.40 | 26.40 | 26.40 | -0.11% | 889 |
| May 30, 2025 | 26.37 | 26.43 | 26.37 | 26.43 | 26.43 | 0.09% | 1,440 |
| May 29, 2025 | 26.39 | 26.43 | 26.39 | 26.41 | 26.41 | 0.22% | 6,152 |
| May 28, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.20% | 152 |
| May 27, 2025 | 26.42 | 26.42 | 26.37 | 26.40 | 26.40 | 0.42% | 557 |
| May 23, 2025 | 26.19 | 26.31 | 26.15 | 26.29 | 26.29 | 0.11% | 5,646 |
| May 22, 2025 | 26.27 | 26.30 | 26.21 | 26.26 | 26.26 | 0.19% | 6,363 |
| May 21, 2025 | 26.37 | 26.37 | 26.21 | 26.21 | 26.21 | -0.66% | 1,219 |
| May 20, 2025 | 26.44 | 26.44 | 26.34 | 26.39 | 26.39 | -0.66% | 2,786 |
| May 19, 2025 | 26.57 | 26.57 | 26.52 | 26.56 | 26.39 | -0.18% | 885 |
| May 16, 2025 | 26.56 | 26.64 | 26.56 | 26.61 | 26.44 | 0.43% | 2,026 |
| May 15, 2025 | 26.41 | 26.53 | 26.41 | 26.50 | 26.33 | 0.13% | 1,131 |
| May 14, 2025 | 26.50 | 26.50 | 26.46 | 26.46 | 26.29 | -0.28% | 3,743 |
| May 13, 2025 | 26.55 | 26.61 | 26.54 | 26.54 | 26.37 | 0.34% | 3,650 |
| May 12, 2025 | 26.42 | 26.45 | 26.38 | 26.45 | 26.28 | 0.84% | 1,331 |
| May 9, 2025 | 26.20 | 26.23 | 26.20 | 26.23 | 26.06 | 0.54% | 1,878 |
| May 8, 2025 | 26.15 | 26.15 | 26.05 | 26.09 | 25.92 | -0.20% | 630 |
| May 7, 2025 | 26.13 | 26.18 | 26.10 | 26.14 | 25.97 | 0.33% | 4,590 |
| May 6, 2025 | 25.96 | 26.10 | 25.96 | 26.05 | 25.89 | 0.35% | 3,149 |
| May 5, 2025 | 26.00 | 26.01 | 25.96 | 25.96 | 25.80 | -0.29% | 2,403 |
| May 2, 2025 | 26.01 | 26.05 | 25.97 | 26.04 | 25.87 | 0.11% | 4,734 |
| May 1, 2025 | 26.00 | 26.16 | 25.94 | 26.01 | 25.84 | -0.12% | 9,974 |
| Apr 30, 2025 | 25.97 | 26.07 | 25.97 | 26.04 | 25.88 | -0.56% | 1,252 |
| Apr 29, 2025 | 26.15 | 26.19 | 26.11 | 26.19 | 26.02 | -0.04% | 1,067 |
| Apr 28, 2025 | 26.16 | 26.29 | 26.16 | 26.20 | 26.03 | -0.27% | 3,825 |
| Apr 25, 2025 | 26.23 | 26.27 | 26.23 | 26.27 | 26.10 | 0.61% | 517 |
| Apr 24, 2025 | 26.05 | 26.12 | 26.00 | 26.11 | 25.94 | 1.01% | 6,811 |
| Apr 23, 2025 | 26.14 | 26.14 | 25.84 | 25.84 | 25.68 | 0.07% | 1,073 |
| Apr 22, 2025 | 25.94 | 25.94 | 25.83 | 25.83 | 25.66 | 1.41% | 665 |
| Apr 21, 2025 | 25.47 | 25.48 | 25.37 | 25.47 | 25.31 | -1.66% | 1,436 |
| Apr 17, 2025 | 25.96 | 25.98 | 25.90 | 25.90 | 25.56 | 0.74% | 232 |
| Apr 16, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | 25.38 | -0.07% | 1,760 |
| Apr 15, 2025 | 25.76 | 25.83 | 25.69 | 25.73 | 25.39 | 0.43% | 1,992 |
| Apr 14, 2025 | 25.56 | 25.70 | 25.42 | 25.62 | 25.29 | 0.73% | 2,775 |
| Apr 11, 2025 | 25.22 | 25.43 | 25.18 | 25.43 | 25.10 | 0.41% | 475 |
| Apr 10, 2025 | 25.49 | 25.51 | 25.33 | 25.33 | 25.00 | -3.01% | 1,037 |
| Apr 9, 2025 | 25.19 | 26.11 | 25.19 | 26.11 | 25.78 | 2.81% | 942 |
| Apr 8, 2025 | 25.90 | 26.00 | 25.35 | 25.40 | 25.07 | -0.75% | 1,536 |