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
Apr 24, 2026	28.52	28.65	28.52	28.61	28.61	0.15%	7,548
Apr 23, 2026	28.64	28.77	28.50	28.56	28.56	-0.39%	14,771
Apr 22, 2026	28.68	28.70	28.63	28.68	28.68	0.30%	11,493
Apr 21, 2026	28.70	28.72	28.59	28.59	28.59	-0.45%	15,842
Apr 20, 2026	28.77	28.84	28.67	28.72	28.72	-0.69%	16,650
Apr 17, 2026	28.82	29.00	28.82	28.92	28.77	0.89%	5,035
Apr 16, 2026	28.71	28.74	28.63	28.67	28.52	-0.30%	22,272
Apr 15, 2026	28.79	28.82	28.68	28.75	28.60	-	16,288
Apr 14, 2026	28.73	28.87	28.71	28.75	28.60	0.31%	23,728
Apr 13, 2026	28.44	28.66	28.43	28.66	28.51	0.70%	9,186
Apr 10, 2026	28.51	28.51	28.45	28.46	28.32	0.21%	1,404
Apr 9, 2026	28.23	28.50	28.23	28.40	28.26	0.51%	3,958
Apr 8, 2026	28.30	28.39	28.22	28.26	28.11	1.48%	5,506
Apr 7, 2026	27.84	27.88	27.71	27.84	27.70	0.01%	4,962
Apr 6, 2026	27.94	27.94	27.79	27.84	27.70	0.09%	4,273
Apr 2, 2026	27.65	27.84	27.65	27.82	27.67	0.11%	3,015
Apr 1, 2026	27.72	27.84	27.72	27.79	27.64	0.42%	1,602
Mar 31, 2026	27.61	27.73	27.58	27.67	27.53	1.11%	5,500
Mar 30, 2026	27.49	27.49	27.34	27.37	27.23	-0.19%	6,346
Mar 27, 2026	27.54	27.54	27.41	27.42	27.28	-0.74%	5,133
Mar 26, 2026	27.81	27.89	27.59	27.62	27.48	-0.96%	2,240
Mar 25, 2026	27.89	27.90	27.84	27.89	27.75	0.76%	3,147
Mar 24, 2026	27.71	27.73	27.68	27.68	27.54	-0.51%	2,215
Mar 23, 2026	27.63	27.86	27.63	27.82	27.68	1.06%	3,538
Mar 20, 2026	27.81	27.81	27.51	27.53	27.39	-1.99%	5,172
Mar 19, 2026	28.00	28.12	27.87	28.09	27.79	0.21%	11,901
Mar 18, 2026	28.17	28.17	28.02	28.03	27.73	-0.43%	5,981
Mar 17, 2026	28.17	28.19	28.12	28.15	27.85	0.48%	5,776
Mar 16, 2026	28.11	28.12	27.98	28.02	27.71	0.20%	9,013
Mar 13, 2026	28.13	28.15	27.95	27.96	27.66	-0.23%	6,628
Mar 12, 2026	28.16	28.20	28.02	28.03	27.72	-0.87%	6,149
Mar 11, 2026	28.41	28.41	28.27	28.27	27.96	-0.14%	3,520
Mar 10, 2026	28.35	28.45	28.31	28.31	28.00	0.09%	12,986
Mar 9, 2026	28.00	28.29	28.00	28.29	27.98	0.28%	7,420
Mar 6, 2026	28.15	28.27	28.11	28.21	27.90	-0.70%	7,104
Mar 5, 2026	28.45	28.55	28.33	28.41	28.10	-0.47%	2,917
Mar 4, 2026	28.46	28.58	28.46	28.54	28.23	0.51%	2,337
Mar 3, 2026	28.30	28.41	28.17	28.40	28.09	-0.44%	7,666
Mar 2, 2026	28.45	28.52	28.30	28.52	28.21	-0.14%	17,655
Feb 27, 2026	28.54	28.67	28.45	28.56	28.25	-0.12%	45,848
Feb 26, 2026	28.65	28.73	28.55	28.60	28.29	-0.14%	7,150
Feb 25, 2026	28.70	28.78	28.63	28.64	28.33	0.05%	6,354
Feb 24, 2026	28.63	28.63	28.60	28.62	28.31	-0.07%	7,806
Feb 23, 2026	28.67	28.70	28.64	28.64	28.33	-0.03%	7,200
Feb 20, 2026	28.65	28.74	28.63	28.65	28.34	-0.38%	12,308
Feb 19, 2026	28.81	28.82	28.68	28.76	28.32	-0.14%	13,723
Feb 18, 2026	28.78	28.90	28.74	28.80	28.36	0.17%	8,630
Feb 17, 2026	28.77	28.89	28.73	28.75	28.31	0.18%	21,673
Feb 13, 2026	28.68	28.81	28.63	28.70	28.26	0.07%	6,766
Feb 12, 2026	28.69	28.81	28.67	28.68	28.24	0.19%	16,169

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.