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
Oct 9, 2025	27.78	27.78	27.73	27.73	27.73	0.06%	2,374
Oct 8, 2025	27.73	27.73	27.70	27.71	27.71	-0.13%	1,215
Oct 7, 2025	27.71	27.79	27.70	27.75	27.75	0.02%	10,465
Oct 6, 2025	27.74	27.74	27.71	27.74	27.74	-0.14%	5,452
Oct 3, 2025	27.78	27.86	27.78	27.78	27.78	0.27%	784
Oct 2, 2025	27.62	27.71	27.60	27.71	27.71	0.05%	1,189
Oct 1, 2025	27.69	27.69	27.69	27.69	27.69	0.13%	165
Sep 30, 2025	27.69	27.72	27.66	27.66	27.66	-0.27%	2,454
Sep 29, 2025	27.73	27.76	27.69	27.73	27.73	-0.07%	1,442
Sep 26, 2025	27.89	27.89	27.75	27.75	27.75	-0.09%	712
Sep 25, 2025	27.80	27.84	27.77	27.78	27.78	-0.39%	3,751
Sep 24, 2025	27.90	27.90	27.89	27.89	27.89	0.13%	571
Sep 23, 2025	27.92	27.92	27.82	27.85	27.85	0.21%	4,004
Sep 22, 2025	27.78	27.79	27.77	27.79	27.79	-0.23%	1,031
Sep 19, 2025	27.89	27.90	27.84	27.86	27.68	-0.21%	10,702
Sep 18, 2025	27.98	27.98	27.92	27.92	27.74	-0.36%	4,527
Sep 17, 2025	28.05	28.05	28.02	28.02	27.84	-0.02%	885
Sep 16, 2025	27.95	28.06	27.95	28.02	27.85	0.07%	1,201
Sep 15, 2025	27.99	28.08	27.98	28.00	27.83	0.08%	1,317
Sep 12, 2025	27.99	28.02	27.93	27.98	27.81	-0.13%	2,034
Sep 11, 2025	28.01	28.06	28.01	28.02	27.84	0.29%	1,865
Sep 10, 2025	27.89	27.94	27.89	27.94	27.76	0.45%	681
Sep 9, 2025	27.81	27.87	27.68	27.81	27.64	-0.07%	5,880
Sep 8, 2025	27.82	27.84	27.78	27.83	27.66	-0.30%	1,643
Sep 5, 2025	27.83	27.92	27.83	27.92	27.74	0.67%	2,651
Sep 4, 2025	27.70	27.79	27.69	27.73	27.56	0.18%	4,883
Sep 3, 2025	27.68	27.70	27.65	27.68	27.51	0.29%	1,762
Sep 2, 2025	27.70	27.70	27.59	27.60	27.43	-0.36%	2,972
Aug 29, 2025	27.73	27.78	27.70	27.70	27.53	-0.18%	1,587
Aug 28, 2025	27.75	27.75	27.75	27.75	27.58	0.38%	174
Aug 27, 2025	27.60	27.69	27.60	27.65	27.48	0.05%	3,236
Aug 26, 2025	27.60	27.73	27.60	27.63	27.46	0.11%	988
Aug 25, 2025	27.74	27.74	27.60	27.60	27.43	-0.61%	4,305
Aug 22, 2025	27.61	27.81	27.59	27.77	27.60	0.91%	22,317
Aug 21, 2025	27.57	27.59	27.51	27.52	27.35	-0.47%	3,673
Aug 20, 2025	27.64	27.72	27.61	27.65	27.48	-0.68%	9,216
Aug 19, 2025	27.86	27.86	27.80	27.84	27.50	-	1,633
Aug 18, 2025	27.86	27.86	27.84	27.84	27.50	0.18%	520
Aug 15, 2025	27.79	27.79	27.77	27.79	27.45	-0.22%	692
Aug 14, 2025	27.87	27.89	27.81	27.85	27.51	-0.07%	3,546
Aug 13, 2025	27.83	27.98	27.83	27.87	27.53	0.32%	1,310
Aug 12, 2025	27.73	27.78	27.72	27.78	27.44	-0.11%	1,200
Aug 11, 2025	27.67	27.81	27.65	27.81	27.47	0.54%	2,012
Aug 8, 2025	27.64	27.70	27.64	27.66	27.32	0.26%	3,580
Aug 7, 2025	27.57	27.61	27.57	27.59	27.25	0.03%	312
Aug 6, 2025	27.56	27.63	27.54	27.58	27.25	-	2,383
Aug 5, 2025	27.61	27.62	27.56	27.58	27.24	-0.09%	2,586
Aug 4, 2025	27.52	27.61	27.52	27.60	27.27	0.67%	4,667
Aug 1, 2025	27.40	27.48	27.37	27.42	27.09	0.05%	2,068
Jul 31, 2025	27.43	27.49	27.41	27.41	27.07	0.13%	1,170

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.