Virtus Stone Harbor Emerging Markets High Yield Bond ETF

VEMY
🏛️ usa →
27.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.89 27.89 27.75 27.75 0.0M
2025-09-25 27.80 27.84 27.77 27.78 0.0M
2025-09-24 27.90 27.90 27.89 27.89 0.0M
2025-09-23 27.92 27.92 27.82 27.85 0.0M
2025-09-22 27.78 27.79 27.77 27.79 0.0M
2025-09-19 27.89 27.90 27.84 27.86 0.0M
2025-09-18 27.98 27.98 27.92 27.92 0.0M
2025-09-17 28.05 28.05 28.02 28.02 0.0M
2025-09-16 27.95 28.06 27.95 28.02 0.0M
2025-09-15 27.99 28.08 27.98 28.00 0.0M
2025-09-12 27.99 28.02 27.93 27.98 0.0M
2025-09-11 28.01 28.06 28.01 28.02 0.0M
2025-09-10 27.89 27.94 27.89 27.94 0.0M
2025-09-09 27.81 27.87 27.68 27.81 0.0M
2025-09-08 27.82 27.84 27.78 27.83 0.0M
2025-09-05 27.83 27.92 27.83 27.92 0.0M
2025-09-04 27.70 27.79 27.69 27.73 0.0M
2025-09-03 27.68 27.70 27.65 27.68 0.0M
2025-09-02 27.70 27.70 27.59 27.60 0.0M
2025-08-29 27.73 27.78 27.70 27.70 0.0M
2025-08-28 27.75 27.75 27.75 27.75 0.0M
2025-08-27 27.60 27.69 27.60 27.65 0.0M
2025-08-26 27.60 27.73 27.60 27.63 0.0M
2025-08-25 27.74 27.74 27.60 27.60 0.0M
2025-08-22 27.61 27.81 27.59 27.77 0.0M
2025-08-21 27.57 27.59 27.51 27.52 0.0M
2025-08-20 27.64 27.72 27.61 27.65 0.0M
2025-08-19 27.86 27.86 27.80 27.84 0.0M
2025-08-18 27.86 27.86 27.84 27.84 0.0M
2025-08-15 27.79 27.79 27.77 27.79 0.0M
2025-08-14 27.87 27.89 27.81 27.85 0.0M
2025-08-13 27.83 27.98 27.83 27.87 0.0M
2025-08-12 27.73 27.78 27.72 27.78 0.0M
2025-08-11 27.67 27.81 27.65 27.81 0.0M
2025-08-08 27.64 27.70 27.64 27.66 0.0M
2025-08-07 27.57 27.61 27.57 27.59 0.0M
2025-08-06 27.56 27.63 27.54 27.58 0.0M
2025-08-05 27.61 27.62 27.56 27.58 0.0M
2025-08-04 27.52 27.61 27.52 27.60 0.0M
2025-08-01 27.40 27.48 27.37 27.42 0.0M
2025-07-31 27.43 27.49 27.41 27.41 0.0M
2025-07-30 27.43 27.44 27.28 27.37 0.0M
2025-07-29 27.37 27.43 27.37 27.43 0.0M
2025-07-28 27.41 27.41 27.33 27.36 0.0M
2025-07-25 27.28 27.39 27.28 27.30 0.0M
2025-07-24 27.23 27.35 27.18 27.30 0.0M
2025-07-23 27.24 27.27 27.16 27.23 0.0M
2025-07-22 27.15 27.21 27.14 27.21 0.0M
2025-07-21 27.20 27.26 27.17 27.17 0.0M
2025-07-18 27.23 27.23 27.23 27.23 0.0M
2025-07-17 27.15 27.17 27.15 27.17 0.0M
2025-07-16 27.16 27.16 27.08 27.11 0.0M
2025-07-15 27.23 27.28 27.14 27.16 0.0M
2025-07-14 26.95 27.12 26.93 27.10 0.0M
2025-07-11 26.90 26.96 26.89 26.89 0.0M
2025-07-10 26.98 26.98 26.94 26.98 0.0M
2025-07-09 27.02 27.02 26.99 27.02 0.0M
2025-07-08 26.86 26.89 26.84 26.84 0.0M
2025-07-07 27.00 27.00 26.86 26.90 0.0M
2025-07-03 26.98 27.06 26.98 27.02 0.0M
2025-07-02 26.94 26.97 26.94 26.97 0.0M
2025-07-01 26.97 27.01 26.82 26.99 0.0M
2025-06-30 26.94 26.98 26.86 26.95 0.0M
2025-06-27 26.87 26.98 26.83 26.85 0.0M
2025-06-26 26.84 26.84 26.82 26.82 0.0M
2025-06-25 26.73 26.83 26.67 26.74 0.0M
2025-06-24 26.67 26.78 26.67 26.74 0.0M
2025-06-23 26.70 26.70 26.59 26.60 0.0M
2025-06-20 26.57 26.57 26.49 26.55 0.0M
2025-06-18 26.68 26.69 26.68 26.69 0.0M
2025-06-17 26.68 26.70 26.66 26.66 0.0M
2025-06-16 26.65 26.80 26.51 26.67 0.0M
2025-06-13 26.67 26.69 26.63 26.63 0.0M
2025-06-12 26.76 26.76 26.72 26.75 0.0M
2025-06-11 26.75 26.87 26.75 26.76 0.0M
2025-06-10 26.71 26.80 26.68 26.68 0.0M
2025-06-09 26.55 26.55 26.55 26.55 0.0M
2025-06-06 26.49 26.66 26.49 26.61 0.0M
2025-06-05 26.47 26.49 26.45 26.45 0.0M
2025-06-04 26.57 26.57 26.53 26.53 0.0M
2025-06-03 26.48 26.48 26.48 26.48 0.0M
2025-06-02 26.43 26.43 26.40 26.40 0.0M
2025-05-30 26.37 26.43 26.37 26.43 0.0M
2025-05-29 26.39 26.43 26.39 26.41 0.0M
2025-05-28 26.35 26.35 26.35 26.35 0.0M
2025-05-27 26.42 26.42 26.37 26.40 0.0M
2025-05-23 26.19 26.31 26.15 26.29 0.0M
2025-05-22 26.27 26.30 26.21 26.26 0.0M
2025-05-21 26.37 26.37 26.21 26.21 0.0M
2025-05-20 26.44 26.44 26.34 26.39 0.0M
2025-05-19 26.57 26.57 26.52 26.56 0.0M
2025-05-16 26.56 26.64 26.56 26.61 0.0M
2025-05-15 26.41 26.53 26.41 26.50 0.0M
2025-05-14 26.50 26.50 26.46 26.46 0.0M
2025-05-13 26.55 26.61 26.54 26.54 0.0M
2025-05-12 26.42 26.45 26.38 26.45 0.0M
2025-05-09 26.20 26.23 26.20 26.23 0.0M
2025-05-08 26.15 26.15 26.05 26.09 0.0M
2025-05-07 26.13 26.18 26.10 26.14 0.0M
2025-05-06 25.96 26.10 25.96 26.05 0.0M
2025-05-05 26.00 26.01 25.96 25.96 0.0M
2025-05-02 26.01 26.05 25.97 26.04 0.0M
2025-05-01 26.00 26.16 25.94 26.01 0.0M
2025-04-30 25.97 26.07 25.97 26.04 0.0M
2025-04-29 26.15 26.19 26.11 26.19 0.0M
2025-04-28 26.16 26.29 26.16 26.20 0.0M
2025-04-25 26.23 26.27 26.23 26.27 0.0M
2025-04-24 26.05 26.12 26.00 26.11 0.0M
2025-04-23 26.14 26.14 25.84 25.84 0.0M
2025-04-22 25.94 25.94 25.83 25.83 0.0M
2025-04-21 25.47 25.48 25.37 25.47 0.0M
2025-04-17 25.96 25.98 25.90 25.90 0.0M
2025-04-16 25.67 25.71 25.67 25.71 0.0M
2025-04-15 25.76 25.83 25.69 25.73 0.0M
2025-04-14 25.56 25.70 25.42 25.62 0.0M
2025-04-11 25.22 25.43 25.18 25.43 0.0M
2025-04-10 25.49 25.51 25.33 25.33 0.0M
2025-04-09 25.19 26.11 25.19 26.11 0.0M
2025-04-08 25.90 26.00 25.35 25.40 0.0M
2025-04-07 25.49 26.01 25.39 25.59 0.0M
2025-04-04 26.15 26.17 23.75 25.90 0.0M
2025-04-03 26.60 26.60 26.46 26.46 0.0M
2025-04-02 26.66 26.85 26.66 26.75 0.0M
2025-04-01 26.75 26.81 26.75 26.81 0.0M
2025-03-31 26.76 26.82 26.69 26.78 0.0M
2025-03-28 26.84 26.84 26.76 26.76 0.0M
2025-03-27 26.82 26.82 26.80 26.81 0.0M
2025-03-26 26.90 26.90 26.83 26.83 0.0M
2025-03-25 26.93 26.96 26.92 26.92 0.0M
2025-03-24 26.89 26.93 26.89 26.90 0.0M
2025-03-21 26.86 26.87 26.85 26.85 0.0M
2025-03-20 26.94 27.05 26.92 26.92 0.0M
2025-03-19 27.07 27.14 27.07 27.14 0.0M
2025-03-18 27.01 27.07 26.97 27.07 0.0M
2025-03-17 27.04 27.04 26.91 27.04 0.0M
2025-03-14 27.00 27.04 26.90 27.03 0.0M
2025-03-13 27.00 27.00 26.87 26.91 0.0M
2025-03-12 27.06 27.06 26.82 27.01 0.0M
2025-03-11 26.97 27.02 26.92 26.95 0.0M
2025-03-10 27.08 27.08 26.95 26.97 0.0M
2025-03-07 27.01 27.07 26.98 27.07 0.0M
2025-03-06 27.04 27.08 26.83 27.01 0.0M
2025-03-05 27.19 27.23 27.12 27.23 0.0M
2025-03-04 27.11 27.17 27.06 27.12 0.0M
2025-03-03 27.25 27.25 27.11 27.11 0.0M
2025-02-28 27.22 27.25 27.14 27.25 0.0M
2025-02-27 27.35 27.35 27.14 27.14 0.0M
2025-02-26 27.19 27.26 27.19 27.22 0.0M
2025-02-25 27.16 27.16 27.16 27.16 0.0M
2025-02-24 27.10 27.10 27.09 27.09 0.0M
2025-02-21 27.08 27.08 27.08 27.08 0.0M
2025-02-20 27.02 27.14 27.02 27.07 0.0M
2025-02-19 27.22 27.25 27.22 27.22 0.0M
2025-02-18 27.25 27.25 27.20 27.20 0.0M
2025-02-14 27.30 27.31 27.30 27.30 0.0M
2025-02-13 27.20 27.30 27.20 27.27 0.0M
2025-02-12 27.09 27.09 27.09 27.09 0.0M
2025-02-11 27.09 27.12 27.08 27.10 0.0M
2025-02-10 27.17 27.17 27.11 27.11 0.0M
2025-02-07 27.15 27.15 27.12 27.14 0.0M
2025-02-06 27.22 27.28 27.22 27.27 0.0M
2025-02-05 27.18 27.22 27.18 27.19 0.0M
2025-02-04 27.09 27.09 27.09 27.09 0.0M
2025-02-03 27.07 27.13 26.99 27.01 0.0M
2025-01-31 27.06 27.10 26.90 26.96 0.0M
2025-01-30 27.03 27.03 27.03 27.03 0.0M
2025-01-29 26.96 26.99 26.94 26.94 0.0M
2025-01-28 26.92 26.95 26.91 26.95 0.0M
2025-01-27 26.87 26.96 26.87 26.92 0.0M
2025-01-24 26.89 27.08 26.89 26.92 0.0M
2025-01-23 26.82 26.95 26.80 26.88 0.0M
2025-01-22 26.89 26.89 26.79 26.83 0.0M
2025-01-21 27.08 27.08 26.85 26.90 0.0M
2025-01-17 26.90 26.90 26.85 26.86 0.0M
2025-01-16 26.82 26.82 26.79 26.82 0.0M
2025-01-15 26.78 26.87 26.78 26.85 0.0M
2025-01-14 26.62 26.63 26.62 26.62 0.0M
2025-01-13 26.71 26.71 26.61 26.66 0.0M
2025-01-10 26.80 26.80 26.63 26.65 0.0M
2025-01-08 26.72 26.74 26.68 26.72 0.0M
2025-01-07 26.76 26.76 26.65 26.67 0.0M
2025-01-06 26.76 26.77 26.73 26.74 0.0M
2025-01-03 26.71 26.74 26.69 26.70 0.0M
2025-01-02 26.63 26.63 26.55 26.61 0.0M