Virtus ETF Trust Stone Harbor Emerging Markets High Yield Bond ETF (VEMY) Historical Stock Data
26.79 ↑0.02 (0.08%)
As of May 13, 2024, 12:42pm EST.
Historical Data
In the past 30 trading days, VEMY is down -0.07% a day on average. There have been 16 days where Virtus ETF Trust Stone Harbor Emerging Markets High Yield Bond ETF closed green and 14 days where VEMY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 26.79 | 26.79 | ↓$0.00 (-0.01%) | 26.76 | 26.79 | 1.21K |
| 2024-05-16 | 26.92 | 26.77 | ↓$0.15 (-0.57%) | 26.77 | 26.92 | 1.30K |
| 2024-05-15 | 26.79 | 26.90 | ↑$0.11 (0.39%) | 26.79 | 26.90 | 2.06K |
| 2024-05-14 | 26.58 | 26.66 | ↑$0.08 (0.28%) | 26.58 | 26.66 | 338 |
| 2024-05-13 | 26.70 | 26.62 | ↓$0.08 (-0.32%) | 26.58 | 26.70 | 0.91K |
| 2024-05-10 | 26.60 | 26.60 | ↑$0.00 (0.00%) | 26.60 | 26.60 | 164 |
| 2024-05-09 | 26.67 | 26.66 | ↓$0.01 (-0.02%) | 26.66 | 26.67 | 189 |
| 2024-05-08 | 26.63 | 26.59 | ↓$0.04 (-0.15%) | 26.59 | 26.63 | 285 |
| 2024-05-07 | 26.62 | 26.62 | ↑$0.00 (0.00%) | 26.62 | 26.62 | 20 |
| 2024-05-06 | 26.67 | 26.65 | ↓$0.02 (-0.06%) | 26.65 | 26.67 | 114 |
| 2024-05-03 | 26.55 | 26.58 | ↑$0.03 (0.13%) | 26.55 | 26.58 | 216 |
| 2024-05-02 | 26.45 | 26.46 | ↑$0.01 (0.05%) | 26.45 | 26.46 | 1K |
| 2024-05-01 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.35 | 26.35 | 3 |
| 2024-04-30 | 26.19 | 26.21 | ↑$0.02 (0.09%) | 26.19 | 26.21 | 254 |
| 2024-04-29 | 26.38 | 26.43 | ↑$0.05 (0.20%) | 26.38 | 26.43 | 549 |
| 2024-04-26 | 26.35 | 26.30 | ↓$0.05 (-0.18%) | 26.30 | 26.35 | 1.37K |
| 2024-04-25 | 26.20 | 26.26 | ↑$0.06 (0.22%) | 26.20 | 26.28 | 1.10K |
| 2024-04-24 | 26.22 | 26.22 | ↑$0.00 (0.00%) | 26.22 | 26.22 | 661 |
| 2024-04-23 | 26.35 | 26.43 | ↑$0.08 (0.30%) | 26.35 | 26.45 | 3.28K |
| 2024-04-22 | 26.38 | 26.38 | ↑$0.00 (0.00%) | 26.38 | 26.38 | 76 |
| 2024-04-19 | 26.40 | 26.36 | ↓$0.04 (-0.15%) | 26.31 | 26.40 | 1.39K |
| 2024-04-18 | 26.28 | 26.28 | ↑$0.00 (0.00%) | 26.28 | 26.28 | 81 |
| 2024-04-17 | 26.33 | 26.29 | ↓$0.04 (-0.14%) | 26.29 | 26.37 | 458 |
| 2024-04-16 | 26.15 | 26.17 | ↑$0.02 (0.07%) | 26.14 | 26.17 | 715 |
| 2024-04-15 | 26.39 | 26.19 | ↓$0.20 (-0.76%) | 26.19 | 26.39 | 386 |
| 2024-04-12 | 26.55 | 26.50 | ↓$0.05 (-0.19%) | 26.45 | 26.55 | 297 |
| 2024-04-11 | 26.70 | 26.59 | ↓$0.11 (-0.41%) | 26.59 | 26.70 | 416 |
| 2024-04-10 | 26.78 | 26.60 | ↓$0.18 (-0.66%) | 26.60 | 26.79 | 1.71K |
| 2024-04-09 | 26.98 | 26.98 | ↑$0.00 (0.00%) | 26.98 | 26.98 | 269 |
| 2024-04-08 | 26.88 | 26.82 | ↓$0.06 (-0.22%) | 26.82 | 26.88 | 244 |
Create an account or log in to view more rows.
$VEMY coming now
$VEMY Hedgies
we aren't going anywhere!
$VEMY glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$VEMY what happens?
$VEMY we finna be at the top yo
$VEMY News Plz.....
$VEMY hmm...
$VEMY what calls are you guys jacked to the tits on?
$VEMY COME ON!!! Ugh!
$VEMY Bull trap