Skip to main content
Virtus Stone Harbor Emerging Markets High Yield Bond ETF (VEMY)
NYSEARCA: VEMY · Real-Time Price · USD
27.79
-0.06 (-0.22%)
Aug 15, 2025, 4:00 PM - Market closed

VEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202527.7927.7927.7727.7927.79-0.22%692
Aug 14, 202527.8727.8927.8127.8527.85-0.07%3,546
Aug 13, 202527.8327.9827.8327.8727.870.32%1,310
Aug 12, 202527.7327.7827.7227.7827.78-0.11%1,200
Aug 11, 202527.6727.8127.6527.8127.810.54%2,012
Aug 8, 202527.6427.7027.6427.6627.660.26%3,580
Aug 7, 202527.5727.6127.5727.5927.590.03%312
Aug 6, 202527.5627.6327.5427.5827.58-2,383
Aug 5, 202527.6127.6227.5627.5827.58-0.09%2,586
Aug 4, 202527.5227.6127.5227.6027.600.67%4,667
Aug 1, 202527.4027.4827.3727.4227.420.05%2,068
Jul 31, 202527.4327.4927.4127.4127.410.13%1,170
Jul 30, 202527.4327.4427.2827.3727.37-0.20%3,899
Jul 29, 202527.3727.4327.3727.4327.430.23%606
Jul 28, 202527.4127.4127.3327.3627.360.22%1,959
Jul 25, 202527.2827.3927.2827.3027.300.03%4,383
Jul 24, 202527.2327.3527.1827.3027.300.24%10,194
Jul 23, 202527.2427.2727.1627.2327.230.07%698
Jul 22, 202527.1527.2127.1427.2127.210.16%1,379
Jul 21, 202527.2027.2627.1727.1727.17-0.24%1,527
Jul 18, 202527.2327.2327.2327.2327.070.25%153
Jul 17, 202527.1527.1727.1527.1727.000.21%556
Jul 16, 202527.1627.1627.0827.1126.95-0.17%1,176
Jul 15, 202527.2327.2827.1427.1626.990.20%8,231
Jul 14, 202526.9527.1226.9327.1026.940.78%4,982
Jul 11, 202526.9026.9626.8926.8926.73-0.31%1,036
Jul 10, 202526.9826.9826.9426.9826.81-0.18%835
Jul 9, 202527.0227.0226.9927.0226.860.69%1,053
Jul 8, 202526.8626.8926.8426.8426.68-0.22%2,154
Jul 7, 202527.0027.0026.8626.9026.74-0.45%10,705
Jul 3, 202526.9827.0626.9827.0226.860.21%1,253
Jul 2, 202526.9426.9726.9426.9726.80-0.07%1,149
Jul 1, 202526.9727.0126.8226.9926.820.15%11,472
Jun 30, 202526.9426.9826.8626.9526.780.35%3,200
Jun 27, 202526.8726.9826.8326.8526.690.12%8,235
Jun 26, 202526.8426.8426.8226.8226.660.30%274
Jun 25, 202526.7326.8326.6726.7426.58-0.01%4,292
Jun 24, 202526.6726.7826.6726.7426.580.55%1,219
Jun 23, 202526.7026.7026.5926.6026.440.20%4,809
Jun 20, 202526.5726.5726.4926.5526.39-0.54%625
Jun 18, 202526.6826.6926.6826.6926.360.13%773
Jun 17, 202526.6826.7026.6626.6626.32-0.06%1,070
Jun 16, 202526.6526.8026.5126.6726.340.17%1,114
Jun 13, 202526.6726.6926.6326.6326.29-0.45%1,855
Jun 12, 202526.7626.7626.7226.7526.41-0.06%1,152
Jun 11, 202526.7526.8726.7526.7626.430.30%3,211
Jun 10, 202526.7126.8026.6826.6826.350.51%4,582
Jun 9, 202526.5526.5526.5526.5526.21-0.24%238
Jun 6, 202526.4926.6626.4926.6126.280.62%3,158
Jun 5, 202526.4726.4926.4526.4526.11-0.30%938