Venerable Variable Insurance Trust - Venerable Conservative Appreciation Allocation Fund (VCAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.22
-0.01 (-0.10%)
At close: Oct 16, 2026
VCAVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Oct 15, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.49% |
| Oct 14, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% |
| Oct 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% |
| Oct 12, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Oct 9, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Oct 8, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% |
| Oct 7, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% |
| Oct 6, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.39% |
| Oct 5, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Oct 2, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% |
| Oct 1, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% |
| Sep 30, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.20% |
| Sep 29, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| Sep 28, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.69% |
| Sep 25, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% |
| Sep 24, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Sep 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.87% |
| Sep 22, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Sep 21, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.59% |
| Sep 18, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.39% |
| Sep 17, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.68% |
| Sep 16, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Sep 15, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% |
| Sep 14, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.19% |
| Sep 11, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% |
| Sep 10, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.68% |
| Sep 9, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.29% |
| Sep 8, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.19% |
| Sep 4, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.10% |
| Sep 3, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.39% |
| Sep 2, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% |
| Sep 1, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.39% |
| Aug 31, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% |
| Aug 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% |
| Aug 27, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% |
| Aug 26, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% |
| Aug 25, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.48% |
| Aug 24, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.10% |
| Aug 21, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Aug 20, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.38% |
| Aug 19, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.39% |
| Aug 18, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% |
| Aug 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% |
| Aug 14, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.19% |
| Aug 13, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.29% |
| Aug 12, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% |
| Aug 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Aug 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% |
| Jul 31, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% |