Virtus Stone Harbor Emerging Markets High Yield Bond ETF (VEMY)
NYSEARCA: VEMY · Real-Time Price · USD
28.21
+0.19 (0.69%)
At close: Oct 31, 2025, 4:00 PM EDT
28.21
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:10 PM EDT
VEMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.24 | 28.25 | 28.24 | 28.25 | - | 0.82% | 657 |
| Oct 30, 2025 | 28.02 | 28.10 | 27.97 | 28.02 | 28.02 | -0.37% | 1,947 |
| Oct 29, 2025 | 28.20 | 28.20 | 28.12 | 28.12 | 28.12 | -0.09% | 772 |
| Oct 28, 2025 | 28.14 | 28.15 | 28.12 | 28.15 | 28.15 | -0.12% | 2,155 |
| Oct 27, 2025 | 28.00 | 28.18 | 28.00 | 28.18 | 28.18 | 1.38% | 2,098 |
| Oct 24, 2025 | 27.91 | 27.91 | 27.74 | 27.80 | 27.80 | 0.62% | 4,519 |
| Oct 23, 2025 | 27.64 | 27.70 | 27.63 | 27.63 | 27.63 | 0.24% | 2,842 |
| Oct 22, 2025 | 27.68 | 27.68 | 27.54 | 27.56 | 27.56 | -0.56% | 1,483 |
| Oct 21, 2025 | 27.73 | 27.73 | 27.72 | 27.72 | 27.72 | - | 1,555 |
| Oct 20, 2025 | 27.66 | 27.76 | 27.66 | 27.72 | 27.72 | -0.11% | 2,773 |
| Oct 17, 2025 | 27.70 | 27.75 | 27.70 | 27.75 | 27.58 | -0.07% | 191 |
| Oct 16, 2025 | 27.80 | 27.80 | 27.71 | 27.77 | 27.60 | 0.08% | 885 |
| Oct 15, 2025 | 27.76 | 27.76 | 27.74 | 27.74 | 27.58 | 0.41% | 814 |
| Oct 14, 2025 | 27.70 | 27.70 | 27.57 | 27.63 | 27.47 | -0.32% | 943 |
| Oct 13, 2025 | 27.65 | 27.76 | 27.64 | 27.72 | 27.56 | 1.01% | 2,575 |
| Oct 10, 2025 | 27.46 | 27.51 | 27.44 | 27.44 | 27.28 | -1.03% | 4,363 |
| Oct 9, 2025 | 27.78 | 27.78 | 27.73 | 27.73 | 27.56 | 0.06% | 2,374 |
| Oct 8, 2025 | 27.73 | 27.73 | 27.70 | 27.71 | 27.55 | -0.13% | 1,215 |
| Oct 7, 2025 | 27.71 | 27.79 | 27.70 | 27.75 | 27.58 | 0.02% | 10,465 |
| Oct 6, 2025 | 27.74 | 27.74 | 27.71 | 27.74 | 27.58 | -0.14% | 5,452 |
| Oct 3, 2025 | 27.78 | 27.86 | 27.78 | 27.78 | 27.62 | 0.27% | 784 |
| Oct 2, 2025 | 27.62 | 27.71 | 27.60 | 27.71 | 27.54 | 0.05% | 1,189 |
| Oct 1, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.53 | 0.13% | 165 |
| Sep 30, 2025 | 27.69 | 27.72 | 27.66 | 27.66 | 27.49 | -0.27% | 2,454 |
| Sep 29, 2025 | 27.73 | 27.76 | 27.69 | 27.73 | 27.57 | -0.07% | 1,442 |
| Sep 26, 2025 | 27.89 | 27.89 | 27.75 | 27.75 | 27.59 | -0.09% | 712 |
| Sep 25, 2025 | 27.80 | 27.84 | 27.77 | 27.78 | 27.61 | -0.39% | 3,751 |
| Sep 24, 2025 | 27.90 | 27.90 | 27.89 | 27.89 | 27.72 | 0.13% | 571 |
| Sep 23, 2025 | 27.92 | 27.92 | 27.82 | 27.85 | 27.68 | 0.21% | 4,004 |
| Sep 22, 2025 | 27.78 | 27.79 | 27.77 | 27.79 | 27.63 | -0.23% | 1,031 |
| Sep 19, 2025 | 27.89 | 27.90 | 27.84 | 27.86 | 27.52 | -0.21% | 10,702 |
| Sep 18, 2025 | 27.98 | 27.98 | 27.92 | 27.92 | 27.58 | -0.36% | 4,527 |
| Sep 17, 2025 | 28.05 | 28.05 | 28.02 | 28.02 | 27.68 | -0.02% | 885 |
| Sep 16, 2025 | 27.95 | 28.06 | 27.95 | 28.02 | 27.68 | 0.07% | 1,201 |
| Sep 15, 2025 | 27.99 | 28.08 | 27.98 | 28.00 | 27.66 | 0.08% | 1,317 |
| Sep 12, 2025 | 27.99 | 28.02 | 27.93 | 27.98 | 27.64 | -0.13% | 2,034 |
| Sep 11, 2025 | 28.01 | 28.06 | 28.01 | 28.02 | 27.68 | 0.29% | 1,865 |
| Sep 10, 2025 | 27.89 | 27.94 | 27.89 | 27.94 | 27.60 | 0.45% | 681 |
| Sep 9, 2025 | 27.81 | 27.87 | 27.68 | 27.81 | 27.48 | -0.07% | 5,880 |
| Sep 8, 2025 | 27.82 | 27.84 | 27.78 | 27.83 | 27.50 | -0.30% | 1,643 |
| Sep 5, 2025 | 27.83 | 27.92 | 27.83 | 27.92 | 27.58 | 0.67% | 2,651 |
| Sep 4, 2025 | 27.70 | 27.79 | 27.69 | 27.73 | 27.40 | 0.18% | 4,883 |
| Sep 3, 2025 | 27.68 | 27.70 | 27.65 | 27.68 | 27.35 | 0.29% | 1,762 |
| Sep 2, 2025 | 27.70 | 27.70 | 27.59 | 27.60 | 27.27 | -0.36% | 2,972 |
| Aug 29, 2025 | 27.73 | 27.78 | 27.70 | 27.70 | 27.37 | -0.18% | 1,587 |
| Aug 28, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.42 | 0.38% | 174 |
| Aug 27, 2025 | 27.60 | 27.69 | 27.60 | 27.65 | 27.31 | 0.05% | 3,236 |
| Aug 26, 2025 | 27.60 | 27.73 | 27.60 | 27.63 | 27.30 | 0.11% | 988 |
| Aug 25, 2025 | 27.74 | 27.74 | 27.60 | 27.60 | 27.27 | -0.61% | 4,305 |
| Aug 22, 2025 | 27.61 | 27.81 | 27.59 | 27.77 | 27.44 | 0.91% | 22,317 |