Skip to main content
Virtus Stone Harbor Emerging Markets High Yield Bond ETF (VEMY)
NYSEARCA: VEMY · Real-Time Price · USD
27.08
-0.14 (-0.53%)
At close: Feb 20, 2025, 11:47 AM
27.07
-0.01 (-0.04%)
After-hours: Feb 20, 2025, 8:00 PM EST

VEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.0827.0827.0827.0827.080.04%73
Feb 20, 202527.0227.1427.0227.0727.07-0.56%1,967
Feb 19, 202527.2227.2527.2227.2227.050.07%1,231
Feb 18, 202527.2527.2527.2027.2027.03-0.36%1,466
Feb 14, 202527.3027.3127.3027.3027.130.13%754
Feb 13, 202527.2027.3027.2027.2727.090.66%654
Feb 12, 202527.0927.0927.0927.0926.92-0.06%4
Feb 11, 202527.0927.1227.0827.1026.93-0.04%896
Feb 10, 202527.1727.1727.1127.1126.94-0.10%559
Feb 7, 202527.1527.1527.1227.1426.97-0.47%968
Feb 6, 202527.2227.2827.2227.2727.100.30%2,141
Feb 5, 202527.1827.2227.1827.1927.020.37%2,270
Feb 4, 202527.0927.0927.0927.0926.920.29%396
Feb 3, 202527.0727.1326.9927.0126.840.19%2,481
Jan 31, 202527.0627.1026.9026.9626.79-0.27%5,598
Jan 30, 202527.0327.0327.0327.0326.860.31%980
Jan 29, 202526.9626.9926.9526.9526.78-0.02%3,369
Jan 28, 202526.9226.9526.9126.9526.780.10%2,121
Jan 27, 202526.8726.9626.8726.9226.750.01%2,977
Jan 24, 202526.8927.0826.8926.9226.750.15%5,353
Jan 23, 202526.8226.9526.8026.8826.710.19%10,187
Jan 22, 202526.8926.8926.7926.8326.66-0.26%2,797
Jan 21, 202527.0827.0826.8526.9026.730.15%5,796
Jan 17, 202526.9026.9026.8526.8626.600.15%2,867
Jan 16, 202526.8226.8226.7926.8226.56-0.11%546
Jan 15, 202526.7826.8726.7826.8526.590.88%2,507
Jan 14, 202526.6226.6326.6226.6226.35-0.15%4,626
Jan 13, 202526.7126.7126.6126.6626.390.04%3,659
Jan 10, 202526.8026.8026.6326.6526.38-0.26%2,447
Jan 8, 202526.7226.7426.6826.7226.450.17%2,257
Jan 7, 202526.7626.7626.6526.6726.41-0.24%3,006
Jan 6, 202526.7626.7726.7326.7426.470.13%1,496
Jan 3, 202526.7126.7426.6926.7026.440.34%1,342
Jan 2, 202526.6326.6326.5526.6126.350.55%3,095
Dec 31, 202426.5726.5726.3726.4726.21-0.36%3,689
Dec 30, 202426.5526.6126.5526.5626.300.13%2,397
Dec 27, 202426.5126.5626.4826.5326.27-0.13%1,529
Dec 26, 202426.5426.5726.5426.5626.30-0.18%893
Dec 24, 202426.5726.6126.5726.6126.350.28%1,436
Dec 23, 202426.6126.6126.5426.5426.28-0.15%261
Dec 20, 202426.5326.5826.5126.5826.31-2.68%812
Dec 19, 202427.3627.3727.3127.3126.16-0.04%933
Dec 18, 202427.6527.6727.3127.3226.17-1.30%2,231
Dec 17, 202427.7027.7027.6027.6826.52-0.20%526
Dec 16, 202427.7327.7427.6727.7426.570.14%480
Dec 13, 202427.7627.7627.6627.7026.53-0.16%1,825
Dec 12, 202427.7727.8027.6727.7426.57-0.41%11,657
Dec 11, 202427.8427.8827.7527.8526.680.06%5,764
Dec 10, 202427.8527.8527.8427.8426.66-0.07%2,520
Dec 9, 202427.8327.8627.8227.8626.680.07%1,946
Dec 6, 202427.8927.8927.8427.8426.660.18%377
Dec 5, 202427.7827.8227.7727.7926.62-0.02%2,517
Dec 4, 202427.7227.8027.7227.7926.620.36%10,144
Dec 3, 202427.7327.7427.6927.6926.530.16%2,032
Dec 2, 202427.6427.6927.6427.6526.49-0.08%1,097
Nov 29, 202427.6227.6727.6227.6726.510.21%575
Nov 27, 202427.6327.6427.5627.6226.450.29%5,667
Nov 26, 202427.5127.5427.5027.5426.38-0.14%1,595
Nov 25, 202427.6027.6027.5627.5726.410.42%616
Nov 22, 202427.4427.4927.4427.4626.300.05%2,631
Nov 21, 202427.4527.4527.4527.4526.29-0.05%884
Nov 20, 202427.4227.4827.3327.4626.30-0.53%2,676
Nov 19, 202427.4527.6427.4527.6126.280.40%1,691
Nov 18, 202427.4827.6127.4527.5026.18-3,695
Nov 15, 202427.4427.5027.4427.5026.18-0.17%434
Nov 14, 202427.6327.6627.5427.5426.22-0.13%769
Nov 13, 202427.6227.6327.5827.5826.260.04%1,438
Nov 12, 202427.6227.6227.5127.5726.25-0.40%447
Nov 11, 202427.6727.6827.6527.6826.36-0.02%990
Nov 8, 202427.6627.7227.6627.6926.36-0.14%4,821
Nov 7, 202427.6227.9327.6227.7326.401.09%25,049
Nov 6, 202427.3227.4327.3227.4326.110.07%405
Nov 5, 202427.3727.4127.3727.4126.090.27%567
Nov 4, 202427.3627.3627.3327.3326.020.04%426
Nov 1, 202427.3227.3227.3227.3226.010.01%14
Oct 31, 202427.3627.3627.3227.3226.01-0.34%324
Oct 30, 202427.4127.4127.4127.4126.10-0.15%24
Oct 29, 202427.4327.5027.4227.4526.140.08%468
Oct 28, 202427.4327.4327.4327.4326.120.18%937
Oct 25, 202427.3827.3827.3827.3826.07-215
Oct 24, 202427.3827.3827.3827.3826.070.38%77
Oct 23, 202427.3327.3327.2827.2825.97-0.51%799
Oct 22, 202427.4127.4127.4127.4126.10-0.20%203
Oct 21, 202427.5427.5427.4727.4726.16-1.04%493
Oct 18, 202427.8027.8027.7627.7626.280.22%231
Oct 17, 202427.7227.7227.7027.7026.23-0.38%324
Oct 16, 202427.8327.8427.8127.8126.330.27%606
Oct 15, 202427.7427.7427.7327.7326.250.11%234
Oct 14, 202427.6627.7127.6527.7026.230.28%539
Oct 11, 202427.6227.7127.6227.6226.150.11%1,951
Oct 10, 202427.5727.6327.5727.5926.13-0.17%1,250
Oct 9, 202427.6327.7427.6227.6426.17-0.36%10,447
Oct 8, 202427.6027.7627.6027.7426.260.82%7,398
Oct 7, 202427.6127.6127.5227.5226.05-0.56%673
Oct 4, 202427.5227.6727.5227.6726.200.30%4,292
Oct 3, 202427.6227.7027.5927.5926.12-0.14%1,341
Oct 2, 202427.6327.6627.5527.6326.16-0.07%1,859
Oct 1, 202427.5827.7127.5827.6526.17-0.02%16,549
Sep 30, 202427.6127.8427.6127.6526.180.22%1,543
Sep 27, 202427.5827.5927.5527.5926.120.24%899