Virtus ETF Trust Stone Harbor Emerging Markets High Yield Bond ETF (VEMY) Historical Stock Data
27.91 ↑0.07 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VEMY is up 0.03% a day on average. There have been 21 days where Virtus ETF Trust Stone Harbor Emerging Markets High Yield Bond ETF closed green and 9 days where VEMY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 27.86 | 27.91 | ↑$0.05 (0.19%) | 27.86 | 27.93 | 435 |
| 2025-12-23 | 27.81 | 27.85 | ↑$0.04 (0.13%) | 27.81 | 27.87 | 2.72K |
| 2025-12-22 | 27.82 | 27.84 | ↑$0.02 (0.05%) | 27.82 | 27.84 | 2.96K |
| 2025-12-19 | 28.54 | 28.53 | ↓$0.01 (-0.04%) | 28.51 | 28.55 | 0.91K |
| 2025-12-18 | 28.62 | 28.54 | ↓$0.08 (-0.27%) | 28.52 | 28.62 | 2.41K |
| 2025-12-17 | 28.46 | 28.50 | ↑$0.04 (0.14%) | 28.35 | 28.52 | 7.25K |
| 2025-12-16 | 28.46 | 28.50 | ↑$0.04 (0.15%) | 28.43 | 28.50 | 1.45K |
| 2025-12-15 | 28.45 | 28.46 | ↑$0.01 (0.05%) | 28.45 | 28.52 | 8.10K |
| 2025-12-12 | 28.44 | 28.47 | ↑$0.02 (0.08%) | 28.41 | 28.50 | 4.04K |
| 2025-12-11 | 28.41 | 28.44 | ↑$0.03 (0.11%) | 28.41 | 28.44 | 5.04K |
| 2025-12-10 | 28.36 | 28.38 | ↑$0.02 (0.08%) | 28.36 | 28.40 | 1.32K |
| 2025-12-09 | 28.26 | 28.27 | ↑$0.01 (0.02%) | 28.26 | 28.29 | 4.08K |
| 2025-12-08 | 28.45 | 28.23 | ↓$0.22 (-0.79%) | 28.23 | 28.45 | 6.13K |
| 2025-12-05 | 28.47 | 28.36 | ↓$0.11 (-0.40%) | 28.34 | 28.47 | 3.36K |
| 2025-12-04 | 28.29 | 28.38 | ↑$0.09 (0.31%) | 28.29 | 28.46 | 3.18K |
| 2025-12-03 | 28.38 | 28.38 | ↓$0.00 (-0.02%) | 28.36 | 28.38 | 5.80K |
| 2025-12-02 | 28.19 | 28.30 | ↑$0.11 (0.37%) | 28.19 | 28.30 | 845 |
| 2025-12-01 | 28.21 | 28.17 | ↓$0.04 (-0.16%) | 28.02 | 28.36 | 16.16K |
| 2025-11-28 | 28.16 | 28.19 | ↑$0.03 (0.11%) | 28.02 | 28.19 | 8.52K |
| 2025-11-26 | 28.22 | 28.24 | ↑$0.02 (0.07%) | 28.05 | 28.24 | 1.64K |
| 2025-11-25 | 28.12 | 28.15 | ↑$0.03 (0.10%) | 27.96 | 28.15 | 8.72K |
| 2025-11-24 | 27.91 | 28.13 | ↑$0.22 (0.79%) | 27.91 | 28.16 | 855 |
| 2025-11-21 | 28.02 | 28.05 | ↑$0.03 (0.09%) | 28.02 | 28.16 | 3.73K |
| 2025-11-20 | 28.13 | 28.02 | ↓$0.12 (-0.41%) | 27.94 | 28.13 | 16.87K |
| 2025-11-19 | 28.26 | 28.30 | ↑$0.04 (0.14%) | 28.19 | 28.34 | 4.48K |
| 2025-11-18 | 28.16 | 28.18 | ↑$0.02 (0.06%) | 28.16 | 28.28 | 11.92K |
| 2025-11-17 | 28.19 | 28.19 | ↓$0.01 (-0.02%) | 28.15 | 28.36 | 8K |
| 2025-11-14 | 28.18 | 28.20 | ↑$0.02 (0.08%) | 28.18 | 28.26 | 2.54K |
| 2025-11-13 | 28.17 | 28.14 | ↓$0.04 (-0.12%) | 28.14 | 28.18 | 818 |
| 2025-11-12 | 28.23 | 28.25 | ↑$0.02 (0.05%) | 28.21 | 28.25 | 1.89K |
Create an account or log in to view more rows.
$VEMY Move up
let's buy
$VEMY GET IN mofos!!!
$VEMY super bullish
$VEMY watch this fly!!!!
$VEMY I’m selling y’all have fun bag holding
$VEMY we just getting started
$VEMY let’s buy NOW!!!
$VEMY HOLDING LONG AND STRONG!!!
$VEMY Time to buy here
$VEMY oh my!