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%
VEM — Virtus Emerging Markets Dividend ETF
NYSE ArcaVirtus Emerging Markets Dividend ETF
$28.22
-0.21(-0.74%)
- O
- 28.22
- H
- 28.22
- L
- 28.22
- V
- 73.98
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.22
Period Return+13.18%
Period High$29.14
Period Low$23.06
Avg Daily Volume3.1K
Total Trading Days170
VEM — Historical OHLCV Price & Volume Table
Feb 4, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.22 | $28.22 | $28.22 | $28.22 | $-0.21 | -0.74% | 74 | $28.23 | $28.22 $28.22 |
| Oct 6, 2026 | $28.43 | $28.43 | $28.43 | $28.43 | $-0.26 | -0.89% | 16 | $28.49 | $28.43 $28.43 |
| Oct 5, 2026 | $28.68 | $28.68 | $28.68 | $28.68 | +$0.43 | +1.51% | 76 | $28.67 | $28.68 $28.68 |
| Oct 2, 2026 | $28.25 | $28.25 | $28.25 | $28.25 | +$0.28 | +1.00% | 17 | $28.24 | $28.25 $28.25 |
| Oct 1, 2026 | $27.87 | $27.97 | $27.87 | $27.97 | +$0.11 | +0.40% | 345 | $27.89 | $27.87 $27.97 |
| Sep 30, 2026 | $27.86 | $27.86 | $27.86 | $27.86 | $-0.25 | -0.87% | 14 | $27.92 | $27.86 $27.86 |
| Sep 29, 2026 | $28.11 | $28.11 | $28.11 | $28.11 | +$0.01 | +0.03% | 34 | $28.10 | $28.11 $28.11 |
| Sep 28, 2026 | $28.10 | $28.10 | $28.10 | $28.10 | $-0.31 | -1.08% | 33 | $28.15 | $28.10 $28.10 |
| Sep 25, 2026 | $28.41 | $28.41 | $28.41 | $28.41 | +$0.26 | +0.93% | 24 | $28.30 | $28.41 $28.41 |
| Sep 24, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $-0.07 | -0.25% | 112 | $28.20 | $28.14 $28.14 |
| Sep 23, 2026 | $28.21 | $28.21 | $28.21 | $28.21 | $-0.50 | -1.74% | 20 | $28.33 | $28.21 $28.21 |
| Sep 22, 2026 | $28.71 | $28.71 | $28.71 | $28.71 | +$0.03 | +0.11% | 17 | $28.62 | $28.71 $28.71 |
| Sep 21, 2026 | $28.68 | $28.68 | $28.68 | $28.68 | +$0.37 | +1.29% | 20 | $28.57 | $28.68 $28.68 |
| Sep 18, 2026 | $28.32 | $28.32 | $28.32 | $28.32 | +$0.02 | +0.06% | 15 | $28.25 | $28.32 $28.32 |
| Sep 17, 2026 | $28.23 | $28.30 | $28.19 | $28.30 | +$0.52 | +1.88% | 18,729 | $28.20 | $28.19 $28.30 |
| Sep 16, 2026 | $27.77 | $27.77 | $27.77 | $27.77 | $-0.15 | -0.52% | 39 | $27.97 | $27.77 $27.77 |
| Sep 15, 2026 | $27.92 | $27.92 | $27.92 | $27.92 | $-0.06 | -0.20% | 126 | $27.92 | $27.92 $27.92 |
| Sep 14, 2026 | $27.98 | $27.98 | $27.98 | $27.98 | $-0.70 | -2.43% | 14 | $27.98 | $27.98 $27.98 |
| Sep 11, 2026 | $28.67 | $28.67 | $28.67 | $28.67 | +$0.31 | +1.11% | 18 | $28.69 | $28.67 $28.67 |
| Sep 10, 2026 | $28.36 | $28.36 | $28.36 | $28.36 | $-0.50 | -1.72% | 16 | $28.41 | $28.36 $28.36 |
| Sep 9, 2026 | $28.86 | $28.86 | $28.86 | $28.86 | +$0.00 | +0.00% | 33 | $28.95 | $28.86 $28.86 |
| Sep 8, 2026 | $28.86 | $28.86 | $28.86 | $28.86 | +$0.19 | +0.67% | 16 | $28.87 | $28.86 $28.86 |
| Sep 4, 2026 | $28.66 | $28.66 | $28.66 | $28.66 | +$0.36 | +1.28% | 14 | $28.50 | $28.66 $28.66 |
| Sep 3, 2026 | $28.28 | $28.30 | $28.28 | $28.30 | +$0.15 | +0.55% | 252 | $28.27 | $28.28 $28.30 |
| Sep 2, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | +$0.24 | +0.85% | 14 | $28.07 | $28.15 $28.15 |
| Sep 1, 2026 | $27.91 | $27.91 | $27.91 | $27.91 | $-0.14 | -0.51% | 42 | $28.08 | $27.91 $27.91 |
| Aug 31, 2026 | $28.05 | $28.05 | $28.05 | $28.05 | +$0.05 | +0.18% | 20 | $28.10 | $28.05 $28.05 |
| Aug 28, 2026 | $28.13 | $28.14 | $28.00 | $28.00 | $-0.15 | -0.54% | 8,681 | $28.09 | $28.00 $28.14 |
| Aug 27, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | +$0.02 | +0.06% | 22 | $28.14 | $28.15 $28.15 |
| Aug 26, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | +$0.03 | +0.12% | 13 | $28.19 | $28.14 $28.14 |