Virtus SGA Emerging Markets Equity A (HEMZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.27
+0.01 (0.12%)
Nov 6, 2025, 8:10 AM EST
HEMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | - | - |
| Nov 5, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12% |
| Nov 4, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.84% |
| Nov 3, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.48% |
| Oct 31, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% |
| Oct 30, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.08% |
| Oct 29, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.24% |
| Oct 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.36% |
| Oct 27, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.09% |
| Oct 24, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.48% |
| Oct 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.49% |
| Oct 22, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.48% |
| Oct 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.12% |
| Oct 20, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.73% |
| Oct 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.37% |
| Oct 16, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.37% |
| Oct 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.50% |
| Oct 14, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.87% |
| Oct 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.64% |
| Oct 10, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -3.06% |
| Oct 9, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.37% |
| Oct 8, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| Oct 7, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.37% |
| Oct 6, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.49% |
| Oct 3, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% |
| Oct 2, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.25% |
| Oct 1, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.49% |
| Sep 30, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.61% |
| Sep 29, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.24% |
| Sep 26, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.62% |
| Sep 25, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.61% |
| Sep 24, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.37% |
| Sep 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.24% |
| Sep 22, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.12% |
| Sep 19, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.73% |
| Sep 18, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.36% |
| Sep 17, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.85% |
| Sep 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.74% |
| Sep 15, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.25% |
| Sep 12, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.87% |
| Sep 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.88% |
| Sep 10, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.50% |
| Sep 9, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.51% |
| Sep 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.51% |
| Sep 5, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.90% |
| Sep 4, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.39% |
| Sep 3, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.26% |
| Sep 2, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.26% |
| Aug 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% |
| Aug 28, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.26% |