Venerable Variable Insurance Trust - Venerable Appreciation Allocation Fund (VAAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.22
+0.07 (0.63%)
At close: Jul 9, 2026
VAAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.63% |
| Jul 8, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.36% |
| Jul 7, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.62% |
| Jul 6, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.72% |
| Jul 2, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.27% |
| Jul 1, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.36% |
| Jun 30, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.36% |
| Jun 29, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.90% |
| Jun 26, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% |
| Jun 25, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.18% |
| Jun 24, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Jun 23, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.25% |
| Jun 22, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.18% |
| Jun 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.81% |
| Jun 17, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.89% |
| Jun 16, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.27% |
| Jun 15, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.08% |
| Jun 12, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.29% |
| Jun 11, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.09 | 1.83% |
| Jun 10, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.89 | -1.18% |
| Jun 9, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.02 | -0.09% |
| Jun 8, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.03 | 0.27% |
| Jun 5, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.00 | -2.13% |
| Jun 4, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.24 | 0.45% |
| Jun 3, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.19 | -0.71% |
| Jun 2, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.27 | 0.18% |
| Jun 1, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.25 | 0.09% |
| May 29, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.24 | 0.18% |
| May 28, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.22 | 0.27% |
| May 27, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.19 | - |
| May 26, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.19 | 0.72% |
| May 22, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.11 | 0.18% |
| May 21, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.09 | 0.18% |
| May 20, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.07 | 1.09% |
| May 19, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.95 | -0.54% |
| May 18, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.01 | 0.09% |
| May 15, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.00 | -1.16% |
| May 14, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.13 | 0.36% |
| May 13, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.09 | 0.45% |
| May 12, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.04 | -0.27% |
| May 11, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.07 | - |
| May 8, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.07 | 0.73% |
| May 7, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 10.99 | -0.72% |
| May 6, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.07 | 1.46% |
| May 5, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.91 | 0.74% |
| May 4, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.83 | -0.55% |
| May 1, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.89 | 0.18% |
| Apr 30, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.87 | 1.11% |
| Apr 29, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.75 | -0.28% |
| Apr 28, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.78 | -0.46% |