NYSE Arca · VEMY · ETF
Virtus Stone Harbor Emerging Markets High Yield Bond ETF (VEMY) ETF price history
Every NYSE Arca trading session of Virtus Stone Harbor Emerging Markets High Yield Bond ETF from Dec 13, 2022 to Sep 28, 2026: 950 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VEMY adjusted close, 2022 to 2026
- $28.92
- All time high, 2026
- $29.00
- 52 week high, $25.69 low
- 950
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
VEMY key facts
- Virtus Stone Harbor Emerging Markets High Yield Bond ETF (VEMY) closed at $27.41 on Sep 28, 2026 on NYSE Arca.
- VEMY's all time high close is $28.92, set on Jul 10, 2026; its all time low close is $17.73 on Mar 20, 2023.
- VEMY's 52 week range is $25.69 to $29.00.
- VEMY returned +5.5% over the year to Sep 28, 2026.
- Since Dec 13, 2022 VEMY returned +50%, +11.3% a year compounded.
- VEMY's deepest drawdown was -8.8% from Feb 2, 2023 to Mar 20, 2023.
- DataCedar holds 950 daily sessions of VEMY history from Dec 13, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VEMY price chart, 2022 to 2026
VEMY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -4.7% |
| 6 months | +1.4% |
| Year to date | +1.1% |
| 1 year | +5.5% |
| 3 years | +43.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 13, 2022 | +49.9% |
| Compound annual growth, 3.8 years | +11.3% |
VEMY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.92 on Jul 10, 2026
- All time low close
- $17.73 on Mar 20, 2023
- 52 week high
- $29.00 on Jul 6, 2026
- 52 week low
- $25.69 on Oct 10, 2025
- Deepest drawdown
- -8.8% from Feb 2, 2023 to Mar 20, 2023, recovered Jul 28, 2023
- Best single session
- +2.8% on Apr 9, 2025
- Worst single session
- -3.0% on Apr 10, 2025
- Volatility, 1 year annualised
- 6.1%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +15%
- Worst calendar year
- 2024, +13%
VEMY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Dec 13, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.11 | $29.00 | $26.95 | $27.41 | +1.2% | 3.7M | 185 |
| 2025 | $23.64 | $27.21 | $21.41 | $27.08 | +15.3% | 749.3K | 250 |
| 2024 | $20.56 | $23.95 | $20.42 | $23.50 | +13.5% | 677K | 252 |
| 2023 | $18.36 | $20.82 | $17.73 | $20.71 | +14.5% | 119.9K | 250 |
| 2022 | $18.35 | $18.37 | $18.03 | $18.09 | n/a | 150.7K | 13 |
VEMY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.41 | -3.9% |
| August 2026 | $28.52 | +0.1% |
| July 2026 | $28.50 | -1.1% |
| June 2026 | $28.83 | +0.7% |
| May 2026 | $28.62 | +1.2% |
| April 2026 | $28.28 | +3.6% |
| March 2026 | $27.29 | -2.6% |
| February 2026 | $28.00 | +0.9% |
| January 2026 | $27.76 | +2.5% |
| December 2025 | $27.08 | +1.4% |
| November 2025 | $26.72 | +0.6% |
| October 2025 | $26.57 | +2.6% |
About the VEMY data
Daily bars. 950 sessions from Dec 13, 2022 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VEMY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- VEA Vanguard FTSE Developed Markets ETF
- VEGA AdvisorShares STAR Global Buy-Write ETF
- VEGI iShares MSCI Agriculture Producers ETF
- VEM Virtus Emerging Markets Dividend ETF
- VERS ProShares Metaverse ETF
- VETZ Academy Veteran Bond ETF
- VEU Vanguard FTSE All World Ex US ETF
- VEXC Vanguard Emerging Markets Ex-China ETF
Common questions
VEMY share price history
