MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VEMY — Virtus Stone Harbor Emerging Markets High Yield Bond ETF
NYSE ArcaVirtus Stone Harbor Emerging Markets High Yield Bond ETF
$27.51
+0.15(+0.55%)
- O
- 27.34
- H
- 27.51
- L
- 27.34
- V
- 77.33K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$27.51
Period Return+5.02%
Period High$29.11
Period Low$25.94
Avg Daily Volume13.9K
Total Trading Days365
VEMY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $27.34 | $27.51 | $27.34 | $27.51 | +$0.15 | +0.55% | 77,329 | $27.44 | $27.34 $27.51 |
| Oct 7, 2026 | $27.32 | $27.37 | $27.28 | $27.36 | $-0.07 | -0.26% | 6,855 | $27.34 | $27.28 $27.37 |
| Oct 6, 2026 | $27.23 | $27.44 | $27.23 | $27.43 | +$0.25 | +0.92% | 5,096 | $27.38 | $27.23 $27.44 |
| Oct 5, 2026 | $27.01 | $27.24 | $27.01 | $27.18 | +$0.09 | +0.33% | 16,564 | $27.17 | $27.01 $27.24 |
| Oct 2, 2026 | $27.01 | $27.19 | $27.01 | $27.09 | +$0.06 | +0.23% | 9,865 | $27.10 | $27.01 $27.19 |
| Oct 1, 2026 | $27.04 | $27.22 | $27.01 | $27.03 | $-0.22 | -0.81% | 658,837 | $27.06 | $27.01 $27.22 |
| Sep 30, 2026 | $27.44 | $27.45 | $27.24 | $27.25 | $-0.19 | -0.69% | 18,848 | $27.27 | $27.24 $27.45 |
| Sep 29, 2026 | $27.55 | $27.55 | $27.31 | $27.44 | +$0.03 | +0.11% | 12,967 | $27.44 | $27.31 $27.55 |
| Sep 28, 2026 | $27.50 | $27.50 | $27.39 | $27.41 | $-0.25 | -0.90% | 22,069 | $27.43 | $27.39 $27.50 |
| Sep 25, 2026 | $27.77 | $27.77 | $27.51 | $27.66 | $-0.09 | -0.32% | 24,728 | $27.64 | $27.51 $27.77 |
| Sep 24, 2026 | $27.93 | $27.94 | $27.74 | $27.75 | $-0.15 | -0.54% | 23,292 | $27.83 | $27.74 $27.94 |
| Sep 23, 2026 | $28.11 | $28.11 | $27.89 | $27.90 | $-0.27 | -0.96% | 157,289 | $27.91 | $27.89 $28.11 |
| Sep 22, 2026 | $28.21 | $28.21 | $28.10 | $28.17 | +$0.02 | +0.07% | 19,872 | $28.16 | $28.10 $28.21 |
| Sep 21, 2026 | $27.98 | $28.18 | $27.96 | $28.15 | $-0.09 | -0.32% | 26,230 | $28.11 | $27.96 $28.18 |
| Sep 18, 2026 | $28.21 | $28.26 | $28.21 | $28.24 | $-0.03 | -0.09% | 3,099 | $28.25 | $28.21 $28.26 |
| Sep 17, 2026 | $28.23 | $28.29 | $28.23 | $28.27 | +$0.13 | +0.44% | 244,281 | $28.29 | $28.23 $28.29 |
| Sep 16, 2026 | $28.16 | $28.26 | $28.00 | $28.14 | $-0.01 | -0.02% | 16,389 | $28.17 | $28.00 $28.26 |
| Sep 15, 2026 | $28.17 | $28.21 | $28.13 | $28.15 | $-0.05 | -0.16% | 14,047 | $28.18 | $28.13 $28.21 |
| Sep 14, 2026 | $28.22 | $28.24 | $28.16 | $28.19 | $-0.10 | -0.37% | 12,481 | $28.19 | $28.16 $28.24 |
| Sep 11, 2026 | $28.34 | $28.38 | $28.29 | $28.29 | $-0.01 | -0.02% | 5,549 | $28.34 | $28.29 $28.38 |
| Sep 10, 2026 | $28.39 | $28.47 | $28.26 | $28.30 | $-0.15 | -0.53% | 19,445 | $28.33 | $28.26 $28.47 |
| Sep 9, 2026 | $28.51 | $28.52 | $28.43 | $28.45 | $-0.08 | -0.26% | 16,286 | $28.47 | $28.43 $28.52 |
| Sep 8, 2026 | $28.54 | $28.55 | $28.51 | $28.53 | $-0.02 | -0.07% | 8,933 | $28.53 | $28.51 $28.55 |
| Sep 4, 2026 | $28.55 | $28.55 | $28.54 | $28.55 | +$0.02 | +0.05% | 6,378 | $28.55 | $28.54 $28.55 |
| Sep 3, 2026 | $28.57 | $28.65 | $28.52 | $28.53 | +$0.06 | +0.21% | 25,504 | $28.56 | $28.52 $28.65 |
| Sep 2, 2026 | $28.45 | $28.50 | $28.45 | $28.47 | +$0.01 | +0.04% | 6,496 | $28.31 | $28.45 $28.50 |
| Sep 1, 2026 | $28.47 | $28.50 | $28.45 | $28.46 | $-0.07 | -0.23% | 6,204 | $28.47 | $28.45 $28.50 |
| Aug 31, 2026 | $28.53 | $28.55 | $28.51 | $28.53 | +$0.00 | +0.00% | 17,428 | $28.52 | $28.51 $28.55 |
| Aug 28, 2026 | $28.62 | $28.67 | $28.50 | $28.53 | $-0.05 | -0.17% | 19,438 | $28.56 | $28.50 $28.67 |
| Aug 27, 2026 | $28.57 | $28.60 | $28.54 | $28.58 | +$0.02 | +0.07% | 25,480 | $28.57 | $28.54 $28.60 |