Skip to main content
Virtus Stone Harbor Emerging Markets High Yield Bond ETF (VEMY)
NYSEARCA: VEMY · Real-Time Price · USD
28.36
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

VEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.4728.4728.3428.3628.36-0.07%3,361
Dec 4, 202528.2928.4628.2928.3828.380.01%3,522
Dec 3, 202528.3828.3928.3628.3828.380.28%5,856
Dec 2, 202528.1928.3028.1928.3028.300.46%845
Dec 1, 202528.2128.3628.0228.1728.17-0.09%16,270
Nov 28, 202528.1628.1928.0228.1928.19-0.16%8,523
Nov 26, 202528.2228.2528.0528.2428.240.31%1,640
Nov 25, 202528.1228.1527.9628.1528.150.07%8,715
Nov 24, 202527.9128.1627.9128.1328.130.29%855
Nov 21, 202528.0228.1628.0228.0528.050.12%3,734
Nov 20, 202528.1328.1327.9428.0228.02-1.01%17,304
Nov 19, 202528.2628.3428.1928.3028.130.44%4,481
Nov 18, 202528.1628.2828.1628.1828.00-0.03%11,923
Nov 17, 202528.1928.4128.1528.1928.01-0.05%8,201
Nov 14, 202528.1828.2628.1828.2028.030.23%2,541
Nov 13, 202528.1728.1828.1428.1427.96-0.39%820
Nov 12, 202528.2328.2528.2028.2528.07-0.10%1,956
Nov 11, 202528.2028.2728.2028.2728.100.27%1,024
Nov 10, 202528.1928.2028.1628.2028.020.41%1,126
Nov 7, 202528.0528.0828.0528.0827.91-0.32%1,962
Nov 6, 202528.0828.2328.0128.1728.000.43%7,653
Nov 5, 202528.0628.1328.0228.0527.88-0.04%1,542
Nov 4, 202528.0928.0928.0628.0627.89-0.12%434
Nov 3, 202528.1328.1728.1028.1027.92-0.40%4,450
Oct 31, 202528.2428.2528.2128.2128.030.69%760
Oct 30, 202528.0228.1027.9728.0227.84-0.37%1,947
Oct 29, 202528.2028.2028.1228.1227.95-0.09%772
Oct 28, 202528.1428.1528.1228.1527.97-0.12%2,155
Oct 27, 202528.0028.1828.0028.1828.011.38%2,098
Oct 24, 202527.9127.9127.7427.8027.620.62%4,519
Oct 23, 202527.6427.7027.6327.6327.450.24%2,842
Oct 22, 202527.6827.6827.5427.5627.39-0.56%1,483
Oct 21, 202527.7327.7327.7227.7227.54-1,555
Oct 20, 202527.6627.7627.6627.7227.54-0.11%2,773
Oct 17, 202527.7027.7527.7027.7527.41-0.07%191
Oct 16, 202527.8027.8027.7127.7727.430.08%885
Oct 15, 202527.7627.7627.7427.7427.410.41%814
Oct 14, 202527.7027.7027.5727.6327.30-0.32%943
Oct 13, 202527.6527.7627.6427.7227.381.01%2,575
Oct 10, 202527.4627.5127.4427.4427.11-1.03%4,363
Oct 9, 202527.7827.7827.7327.7327.390.06%2,374
Oct 8, 202527.7327.7327.7027.7127.37-0.13%1,215
Oct 7, 202527.7127.7927.7027.7527.410.02%10,465
Oct 6, 202527.7427.7427.7127.7427.41-0.14%5,452
Oct 3, 202527.7827.8627.7827.7827.450.27%784
Oct 2, 202527.6227.7127.6027.7127.370.05%1,189
Oct 1, 202527.6927.6927.6927.6927.360.13%165
Sep 30, 202527.6927.7227.6627.6627.32-0.27%2,454
Sep 29, 202527.7327.7627.6927.7327.40-0.07%1,442
Sep 26, 202527.8927.8927.7527.7527.42-0.09%712
Sep 25, 202527.8027.8427.7727.7827.44-0.39%3,751
Sep 24, 202527.9027.9027.8927.8927.550.13%571
Sep 23, 202527.9227.9227.8227.8527.510.21%4,004
Sep 22, 202527.7827.7927.7727.7927.45-0.23%1,031
Sep 19, 202527.8927.9027.8427.8627.35-0.21%10,702
Sep 18, 202527.9827.9827.9227.9227.41-0.36%4,527
Sep 17, 202528.0528.0528.0228.0227.51-0.02%885
Sep 16, 202527.9528.0627.9528.0227.510.07%1,201
Sep 15, 202527.9928.0827.9828.0027.490.08%1,317
Sep 12, 202527.9928.0227.9327.9827.47-0.13%2,034
Sep 11, 202528.0128.0628.0128.0227.510.29%1,865
Sep 10, 202527.8927.9427.8927.9427.430.45%681
Sep 9, 202527.8127.8727.6827.8127.31-0.07%5,880
Sep 8, 202527.8227.8427.7827.8327.33-0.30%1,643
Sep 5, 202527.8327.9227.8327.9227.410.67%2,651
Sep 4, 202527.7027.7927.6927.7327.230.18%4,883
Sep 3, 202527.6827.7027.6527.6827.180.29%1,762
Sep 2, 202527.7027.7027.5927.6027.10-0.36%2,972
Aug 29, 202527.7327.7827.7027.7027.20-0.18%1,587
Aug 28, 202527.7527.7527.7527.7527.250.38%174
Aug 27, 202527.6027.6927.6027.6527.140.05%3,236
Aug 26, 202527.6027.7327.6027.6327.130.11%988
Aug 25, 202527.7427.7427.6027.6027.10-0.61%4,305
Aug 22, 202527.6127.8127.5927.7727.270.91%22,317
Aug 21, 202527.5727.5927.5127.5227.02-0.47%3,673
Aug 20, 202527.6427.7227.6127.6527.15-0.68%9,216
Aug 19, 202527.8627.8627.8027.8427.17-1,633
Aug 18, 202527.8627.8627.8427.8427.170.18%520
Aug 15, 202527.7927.7927.7727.7927.12-0.22%692
Aug 14, 202527.8727.8927.8127.8527.18-0.07%3,546
Aug 13, 202527.8327.9827.8327.8727.200.32%1,310
Aug 12, 202527.7327.7827.7227.7827.11-0.11%1,200
Aug 11, 202527.6727.8127.6527.8127.140.54%2,012
Aug 8, 202527.6427.7027.6427.6626.990.26%3,580
Aug 7, 202527.5727.6127.5727.5926.920.03%312
Aug 6, 202527.5627.6327.5427.5826.92-2,383
Aug 5, 202527.6127.6227.5627.5826.92-0.09%2,586
Aug 4, 202527.5227.6127.5227.6026.940.67%4,667
Aug 1, 202527.4027.4827.3727.4226.760.05%2,068
Jul 31, 202527.4327.4927.4127.4126.750.13%1,170
Jul 30, 202527.4327.4427.2827.3726.71-0.20%3,899
Jul 29, 202527.3727.4327.3727.4326.760.23%606
Jul 28, 202527.4127.4127.3327.3626.700.22%1,959
Jul 25, 202527.2827.3927.2827.3026.640.03%4,383
Jul 24, 202527.2327.3527.1827.3026.640.24%10,194
Jul 23, 202527.2427.2727.1627.2326.570.07%698
Jul 22, 202527.1527.2127.1427.2126.550.16%1,379
Jul 21, 202527.2027.2627.1727.1726.51-0.24%1,527
Jul 18, 202527.2327.2327.2327.2326.420.25%153
Jul 17, 202527.1527.1727.1527.1726.350.21%556