Virtus Stone Harbor Emerging Markets High Yield Bond ETF VEMY
27.22 USD -0.02 (-0.09%)
Regular-session close
27.22 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
27.20 Day range 27.23
27.03 52-week range 29.05
- YTD
- -2.35%
- 1 year
- -3.29%
VEMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.21 | 27.23 | 27.20 | 27.22 | -0.02 | -0.07% | 5,487 |
| Nov 12, 2026 | 27.41 | 27.41 | 27.24 | 27.24 | -0.11 | -0.40% | 2,900 |
| Nov 11, 2026 | 27.32 | 27.38 | 27.25 | 27.35 | +0.07 | +0.26% | 8,100 |
| Nov 10, 2026 | 27.25 | 27.30 | 27.25 | 27.28 | -0.12 | -0.44% | 5,900 |
| Nov 9, 2026 | 27.47 | 27.47 | 27.35 | 27.40 | +0.12 | +0.44% | 8,600 |
| Nov 6, 2026 | 27.32 | 27.34 | 27.28 | 27.28 | +0.04 | +0.15% | 3,700 |
| Nov 5, 2026 | 27.47 | 27.47 | 27.24 | 27.24 | -0.14 | -0.51% | 11,300 |
| Nov 4, 2026 | 27.31 | 27.39 | 27.31 | 27.38 | +0.14 | +0.51% | 9,600 |
| Nov 3, 2026 | 27.35 | 27.35 | 27.24 | 27.24 | -0.09 | -0.33% | 13,400 |
| Nov 2, 2026 | 27.39 | 27.40 | 27.31 | 27.33 | +0.04 | +0.15% | 6,200 |
| Oct 30, 2026 | 27.42 | 27.42 | 27.26 | 27.29 | -0.10 | -0.37% | 4,700 |
| Oct 29, 2026 | 27.40 | 27.41 | 27.35 | 27.39 | +0.13 | +0.48% | 4,200 |
| Oct 28, 2026 | 27.35 | 27.37 | 27.19 | 27.26 | -0.05 | -0.18% | 8,800 |
| Oct 27, 2026 | 27.22 | 27.31 | 27.18 | 27.31 | +0.16 | +0.59% | 8,500 |
| Oct 26, 2026 | 27.27 | 27.31 | 27.14 | 27.15 | -0.15 | -0.55% | 16,800 |
| Oct 23, 2026 | 27.30 | 27.33 | 27.28 | 27.30 | -0.04 | -0.15% | 14,000 |
| Oct 22, 2026 | 27.26 | 27.42 | 27.26 | 27.34 | +0.04 | +0.15% | 6,700 |
| Oct 21, 2026 | 27.35 | 27.35 | 27.28 | 27.30 | +0.08 | +0.29% | 3,400 |
| Oct 20, 2026 | 27.19 | 27.31 | 27.16 | 27.22 | -0.26 | -0.95% | 5,100 |
| Oct 19, 2026 | 27.48 | 27.58 | 27.45 | 27.48 | -0.09 | -0.33% | 19,300 |
| Oct 16, 2026 | 27.58 | 27.60 | 27.55 | 27.57 | -0.04 | -0.14% | 17,900 |
| Oct 15, 2026 | 27.60 | 27.62 | 27.59 | 27.61 | +0.04 | +0.15% | 7,000 |
| Oct 14, 2026 | 27.53 | 27.60 | 27.49 | 27.57 | -0.01 | -0.04% | 4,700 |
| Oct 13, 2026 | 27.60 | 27.63 | 27.55 | 27.58 | +0.06 | +0.22% | 9,100 |
| Oct 12, 2026 | 27.46 | 27.55 | 27.43 | 27.52 | -0.03 | -0.11% | 14,300 |
| Oct 9, 2026 | 27.60 | 27.60 | 27.47 | 27.55 | +0.04 | +0.15% | 14,900 |
| Oct 8, 2026 | 27.34 | 27.51 | 27.34 | 27.51 | +0.15 | +0.55% | 77,300 |
| Oct 7, 2026 | 27.32 | 27.37 | 27.28 | 27.36 | -0.07 | -0.26% | 6,900 |
| Oct 6, 2026 | 27.23 | 27.44 | 27.23 | 27.43 | +0.25 | +0.92% | 5,100 |
| Oct 5, 2026 | 27.01 | 27.24 | 27.01 | 27.18 | +0.09 | +0.33% | 16,600 |
| Oct 2, 2026 | 27.01 | 27.19 | 27.01 | 27.09 | +0.06 | +0.22% | 9,900 |
| Oct 1, 2026 | 27.04 | 27.22 | 27.00 | 27.03 | -0.22 | -0.81% | 658,800 |
| Sep 30, 2026 | 27.44 | 27.45 | 27.24 | 27.25 | -0.19 | -0.69% | 18,800 |
| Sep 29, 2026 | 27.55 | 27.55 | 27.31 | 27.44 | +0.03 | +0.11% | 13,000 |
| Sep 28, 2026 | 27.50 | 27.50 | 27.39 | 27.41 | -0.25 | -0.90% | 22,100 |
| Sep 25, 2026 | 27.77 | 27.77 | 27.51 | 27.66 | -0.09 | -0.32% | 24,700 |
| Sep 24, 2026 | 27.93 | 27.94 | 27.74 | 27.75 | -0.15 | -0.54% | 23,300 |
| Sep 23, 2026 | 28.10 | 28.10 | 27.89 | 27.90 | -0.27 | -0.96% | 157,300 |
| Sep 22, 2026 | 28.21 | 28.21 | 28.10 | 28.17 | +0.02 | +0.07% | 19,900 |
| Sep 21, 2026 | 27.98 | 28.18 | 27.96 | 28.15 | -0.09 | -0.32% | 26,200 |
| Sep 18, 2026 | 28.21 | 28.26 | 28.21 | 28.24 | -0.02 | -0.07% | 3,100 |
| Sep 17, 2026 | 28.23 | 28.29 | 28.23 | 28.26 | +0.12 | +0.43% | 244,300 |
| Sep 16, 2026 | 28.16 | 28.26 | 28.00 | 28.14 | -0.01 | -0.04% | 16,400 |
| Sep 15, 2026 | 28.17 | 28.21 | 28.13 | 28.15 | -0.04 | -0.14% | 14,000 |
| Sep 14, 2026 | 28.22 | 28.24 | 28.16 | 28.19 | -0.11 | -0.39% | 12,500 |
| Sep 11, 2026 | 28.34 | 28.38 | 28.30 | 28.30 | 0.00 | 0.00% | 5,500 |
| Sep 10, 2026 | 28.39 | 28.47 | 28.26 | 28.30 | -0.15 | -0.53% | 19,400 |
| Sep 9, 2026 | 28.51 | 28.51 | 28.43 | 28.45 | -0.07 | -0.25% | 16,300 |
| Sep 8, 2026 | 28.54 | 28.55 | 28.51 | 28.52 | -0.03 | -0.11% | 8,900 |
| Sep 4, 2026 | 28.55 | 28.55 | 28.54 | 28.55 | +0.02 | +0.07% | 6,400 |
| Sep 3, 2026 | 28.57 | 28.65 | 28.52 | 28.53 | +0.06 | +0.21% | 25,500 |
| Sep 2, 2026 | 28.45 | 28.50 | 28.45 | 28.47 | +0.01 | +0.04% | 6,500 |
| Sep 1, 2026 | 28.47 | 28.50 | 28.45 | 28.46 | -0.06 | -0.21% | 6,200 |
| Aug 31, 2026 | 28.53 | 28.55 | 28.51 | 28.52 | 0.00 | 0.00% | 17,400 |
| Aug 28, 2026 | 28.62 | 28.67 | 28.50 | 28.52 | -0.06 | -0.21% | 19,400 |
| Aug 27, 2026 | 28.57 | 28.60 | 28.53 | 28.58 | +0.02 | +0.07% | 25,500 |
| Aug 26, 2026 | 28.57 | 28.57 | 28.54 | 28.56 | +0.04 | +0.14% | 12,400 |
| Aug 25, 2026 | 28.49 | 28.54 | 28.47 | 28.52 | +0.07 | +0.25% | 18,800 |
| Aug 24, 2026 | 28.43 | 28.48 | 28.41 | 28.45 | -0.02 | -0.07% | 10,800 |
| Aug 21, 2026 | 28.45 | 28.47 | 28.44 | 28.47 | +0.04 | +0.14% | 5,000 |
| Aug 20, 2026 | 28.41 | 28.47 | 28.41 | 28.43 | -0.23 | -0.80% | 9,400 |
| Aug 19, 2026 | 28.64 | 28.67 | 28.62 | 28.66 | +0.08 | +0.28% | 11,500 |
| Aug 18, 2026 | 28.58 | 28.63 | 28.56 | 28.58 | -0.05 | -0.17% | 8,800 |
| Aug 17, 2026 | 28.58 | 28.67 | 28.56 | 28.63 | -0.02 | -0.07% | 14,900 |
| Aug 14, 2026 | 28.67 | 28.69 | 28.65 | 28.65 | -0.03 | -0.10% | 6,600 |
65 days, newest first. Daily bars as drawn on the VEMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.