Virtus Stone Harbor Emerging Markets High Yield Bond ETF (VEMY)
NYSEARCA: VEMY · Real-Time Price · USD
26.85
+0.03 (0.12%)
Jun 27, 2025, 4:00 PM - Market closed
VEMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.87 | 26.98 | 26.83 | 26.85 | 26.85 | 0.12% | 8,235 |
| Jun 26, 2025 | 26.84 | 26.84 | 26.82 | 26.82 | 26.82 | 0.30% | 274 |
| Jun 25, 2025 | 26.73 | 26.83 | 26.67 | 26.74 | 26.74 | -0.01% | 4,292 |
| Jun 24, 2025 | 26.67 | 26.78 | 26.67 | 26.74 | 26.74 | 0.55% | 1,219 |
| Jun 23, 2025 | 26.70 | 26.70 | 26.59 | 26.60 | 26.60 | 0.20% | 4,809 |
| Jun 20, 2025 | 26.57 | 26.57 | 26.49 | 26.55 | 26.55 | -0.54% | 625 |
| Jun 18, 2025 | 26.68 | 26.69 | 26.68 | 26.69 | 26.52 | 0.13% | 773 |
| Jun 17, 2025 | 26.68 | 26.70 | 26.66 | 26.66 | 26.48 | -0.06% | 1,070 |
| Jun 16, 2025 | 26.65 | 26.80 | 26.51 | 26.67 | 26.50 | 0.17% | 1,114 |
| Jun 13, 2025 | 26.67 | 26.69 | 26.63 | 26.63 | 26.45 | -0.45% | 1,855 |
| Jun 12, 2025 | 26.76 | 26.76 | 26.72 | 26.75 | 26.57 | -0.06% | 1,152 |
| Jun 11, 2025 | 26.75 | 26.87 | 26.75 | 26.76 | 26.58 | 0.30% | 3,211 |
| Jun 10, 2025 | 26.71 | 26.80 | 26.68 | 26.68 | 26.51 | 0.51% | 4,582 |
| Jun 9, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.37 | -0.24% | 238 |
| Jun 6, 2025 | 26.49 | 26.66 | 26.49 | 26.61 | 26.43 | 0.62% | 3,158 |
| Jun 5, 2025 | 26.47 | 26.49 | 26.45 | 26.45 | 26.27 | -0.30% | 938 |
| Jun 4, 2025 | 26.57 | 26.57 | 26.53 | 26.53 | 26.35 | 0.19% | 2,919 |
| Jun 3, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.30 | 0.28% | 129 |
| Jun 2, 2025 | 26.43 | 26.43 | 26.40 | 26.40 | 26.23 | -0.11% | 889 |
| May 30, 2025 | 26.37 | 26.43 | 26.37 | 26.43 | 26.26 | 0.09% | 1,440 |
| May 29, 2025 | 26.39 | 26.43 | 26.39 | 26.41 | 26.23 | 0.22% | 6,152 |
| May 28, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.17 | -0.20% | 152 |
| May 27, 2025 | 26.42 | 26.42 | 26.37 | 26.40 | 26.23 | 0.42% | 557 |
| May 23, 2025 | 26.19 | 26.31 | 26.15 | 26.29 | 26.12 | 0.11% | 5,646 |
| May 22, 2025 | 26.27 | 26.30 | 26.21 | 26.26 | 26.09 | 0.19% | 6,363 |
| May 21, 2025 | 26.37 | 26.37 | 26.21 | 26.21 | 26.04 | -0.66% | 1,219 |
| May 20, 2025 | 26.44 | 26.44 | 26.34 | 26.39 | 26.21 | -0.66% | 2,786 |
| May 19, 2025 | 26.57 | 26.57 | 26.52 | 26.56 | 26.22 | -0.18% | 885 |
| May 16, 2025 | 26.56 | 26.64 | 26.56 | 26.61 | 26.27 | 0.43% | 2,026 |
| May 15, 2025 | 26.41 | 26.53 | 26.41 | 26.50 | 26.16 | 0.13% | 1,131 |
| May 14, 2025 | 26.50 | 26.50 | 26.46 | 26.46 | 26.12 | -0.28% | 3,743 |
| May 13, 2025 | 26.55 | 26.61 | 26.54 | 26.54 | 26.20 | 0.34% | 3,650 |
| May 12, 2025 | 26.42 | 26.45 | 26.38 | 26.45 | 26.11 | 0.84% | 1,331 |
| May 9, 2025 | 26.20 | 26.23 | 26.20 | 26.23 | 25.89 | 0.54% | 1,878 |
| May 8, 2025 | 26.15 | 26.15 | 26.05 | 26.09 | 25.75 | -0.20% | 630 |
| May 7, 2025 | 26.13 | 26.18 | 26.10 | 26.14 | 25.80 | 0.33% | 4,590 |
| May 6, 2025 | 25.96 | 26.10 | 25.96 | 26.05 | 25.72 | 0.35% | 3,149 |
| May 5, 2025 | 26.00 | 26.01 | 25.96 | 25.96 | 25.63 | -0.29% | 2,403 |
| May 2, 2025 | 26.01 | 26.05 | 25.97 | 26.04 | 25.70 | 0.11% | 4,734 |
| May 1, 2025 | 26.00 | 26.16 | 25.94 | 26.01 | 25.67 | -0.12% | 9,974 |
| Apr 30, 2025 | 25.97 | 26.07 | 25.97 | 26.04 | 25.71 | -0.56% | 1,252 |
| Apr 29, 2025 | 26.15 | 26.19 | 26.11 | 26.19 | 25.85 | -0.04% | 1,067 |
| Apr 28, 2025 | 26.16 | 26.29 | 26.16 | 26.20 | 25.86 | -0.27% | 3,825 |
| Apr 25, 2025 | 26.23 | 26.27 | 26.23 | 26.27 | 25.93 | 0.61% | 517 |
| Apr 24, 2025 | 26.05 | 26.12 | 26.00 | 26.11 | 25.77 | 1.01% | 6,811 |
| Apr 23, 2025 | 26.14 | 26.14 | 25.84 | 25.84 | 25.51 | 0.07% | 1,073 |
| Apr 22, 2025 | 25.94 | 25.94 | 25.83 | 25.83 | 25.49 | 1.41% | 665 |
| Apr 21, 2025 | 25.47 | 25.48 | 25.37 | 25.47 | 25.14 | -1.66% | 1,436 |
| Apr 17, 2025 | 25.96 | 25.98 | 25.90 | 25.90 | 25.39 | 0.74% | 232 |
| Apr 16, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | 25.21 | -0.07% | 1,760 |