Virtus SGA Emerging Markets Equity A HEMZX
6.91 USD 0.00 (+0.00%)
Regular-session close
Day range unavailable
6.68 52-week range 8.40
- YTD
- -13.62%
- 1 year
- -15.83%
HEMZX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | -0.12 | -1.71% |
| Nov 11, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | +0.04 | +0.57% |
| Nov 10, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | -0.02 | -0.29% |
| Nov 9, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | +0.17 | +2.49% |
| Nov 6, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | +0.09 | +1.33% |
| Nov 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | -0.18 | -2.60% |
| Nov 4, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | +0.19 | +2.82% |
| Nov 3, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | +0.01 | +0.15% |
| Nov 2, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | +0.05 | +0.75% |
| Oct 30, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | -0.09 | -1.33% |
| Oct 29, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | -0.04 | -0.59% |
| Oct 28, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | +0.02 | +0.29% |
| Oct 27, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | -0.02 | -0.29% |
| Oct 26, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | -0.32 | -4.49% |
| Oct 23, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | +0.01 | +0.14% |
| Oct 22, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | -0.09 | -1.25% |
| Oct 21, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | -0.04 | -0.55% |
| Oct 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | +0.01 | +0.14% |
| Oct 19, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | +0.02 | +0.28% |
| Oct 16, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | -0.04 | -0.55% |
| Oct 15, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | -0.01 | -0.14% |
| Oct 14, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | -0.11 | -1.49% |
| Oct 13, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | -0.07 | -0.94% |
| Oct 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | -0.02 | -0.27% |
| Oct 9, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | +0.14 | +1.91% |
| Oct 8, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | -0.04 | -0.54% |
| Oct 7, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | -0.06 | -0.81% |
| Oct 6, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | +0.04 | +0.54% |
| Oct 5, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | +0.31 | +4.38% |
| Oct 2, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | -0.04 | -0.56% |
| Oct 1, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | +0.01 | +0.14% |
| Sep 30, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 0.00 | 0.00% |
| Sep 29, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | -0.02 | -0.28% |
| Sep 28, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | -0.05 | -0.70% |
| Sep 25, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 0.00 | 0.00% |
| Sep 24, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | -0.08 | -1.10% |
| Sep 23, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | -0.08 | -1.09% |
| Sep 22, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | +0.02 | +0.27% |
| Sep 21, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | +0.15 | +2.09% |
| Sep 18, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | +0.03 | +0.42% |
| Sep 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | +0.02 | +0.28% |
| Sep 16, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | -0.03 | -0.42% |
| Sep 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | -0.05 | -0.69% |
| Sep 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | -0.01 | -0.14% |
| Sep 11, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | +0.01 | +0.14% |
| Sep 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | -0.12 | -1.64% |
| Sep 9, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | -0.12 | -1.61% |
| Sep 8, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | -0.03 | -0.40% |
| Sep 4, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 0.00 | 0.00% |
| Sep 3, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | +0.03 | +0.40% |
| Sep 2, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | +0.01 | +0.13% |
| Sep 1, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | -0.03 | -0.40% |
| Aug 31, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | -0.04 | -0.53% |
| Aug 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | +0.03 | +0.40% |
| Aug 27, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | -0.04 | -0.53% |
| Aug 26, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | -0.02 | -0.27% |
| Aug 25, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | +0.08 | +1.07% |
| Aug 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | -0.04 | -0.53% |
| Aug 21, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | +0.07 | +0.94% |
| Aug 20, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | +0.01 | +0.13% |
| Aug 19, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | +0.04 | +0.54% |
| Aug 18, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | -0.05 | -0.67% |
| Aug 17, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | -0.01 | -0.13% |
| Aug 14, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | -0.01 | -0.13% |
| Aug 13, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | +0.04 | +0.54% |
65 days, newest first. Daily bars as drawn on the HEMZX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.