Venerable Variable Insurance Trust - Venerable US Small Cap Fund (VEAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.56
+0.05 (0.48%)
At close: Apr 2, 2026
VEAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.48% |
| Apr 1, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.77% |
| Mar 31, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 3.57% |
| Mar 30, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.76% |
| Mar 27, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.73% |
| Mar 26, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -2.16% |
| Mar 25, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.14% |
| Mar 24, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.86% |
| Mar 23, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 2.45% |
| Mar 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.49% |
| Mar 19, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.67% |
| Mar 18, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.33% |
| Mar 17, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.86% |
| Mar 16, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.06% |
| Mar 13, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.39% |
| Mar 12, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -2.45% |
| Mar 11, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% |
| Mar 10, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% |
| Mar 9, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.24% |
| Mar 6, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -2.68% |
| Mar 5, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -2.08% |
| Mar 4, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.01% |
| Mar 3, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.97% |
| Mar 2, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.18% |
| Feb 27, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.43% |
| Feb 26, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.45% |
| Feb 25, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.45% |
| Feb 24, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.19% |
| Feb 23, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.88% |
| Feb 20, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.18% |
| Feb 19, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.18% |
| Feb 18, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.45% |
| Feb 17, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% |
| Feb 13, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.28% |
| Feb 12, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -2.15% |
| Feb 11, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.27% |
| Feb 10, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.36% |
| Feb 9, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.63% |
| Feb 6, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 3.81% |
| Feb 5, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.29% |
| Feb 4, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.09% |
| Feb 3, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% |
| Feb 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.10% |
| Jan 30, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.45% |
| Jan 29, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.18% |
| Jan 28, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.45% |
| Jan 27, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% |
| Jan 26, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.18% |
| Jan 23, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.86% |
| Jan 22, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.53% |