Venerable Variable Insurance Trust - Venerable Appreciation Allocation Fund (VAAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.29
0.00 (0.00%)
At close: Apr 2, 2026
VAAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Apr 1, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.78% |
| Mar 31, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.20% |
| Mar 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Mar 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.19% |
| Mar 26, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.46% |
| Mar 25, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.29% |
| Mar 23, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.19% |
| Mar 20, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.56% |
| Mar 19, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.29% |
| Mar 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.15% |
| Mar 17, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.39% |
| Mar 16, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.87% |
| Mar 13, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.58% |
| Mar 12, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.24% |
| Mar 11, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.29% |
| Mar 10, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Mar 9, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.57% |
| Mar 6, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.04% |
| Mar 5, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.66% |
| Mar 4, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.57% |
| Mar 3, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.21% |
| Mar 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.56% |
| Feb 27, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.09% |
| Feb 26, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.37% |
| Feb 25, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.65% |
| Feb 24, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.47% |
| Feb 23, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.65% |
| Feb 20, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.56% |
| Feb 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% |
| Feb 18, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.37% |
| Feb 17, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Feb 13, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| Feb 12, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.93% |
| Feb 11, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.19% |
| Feb 10, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.09% |
| Feb 9, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.56% |
| Feb 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.52% |
| Feb 5, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.75% |
| Feb 4, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.38% |
| Feb 3, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.37% |
| Feb 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.38% |
| Jan 30, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.37% |
| Jan 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jan 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.28% |
| Jan 27, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.66% |
| Jan 26, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.38% |
| Jan 23, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.19% |
| Jan 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% |