Venerable Variable Insurance Trust - Venerable US Small Cap Fund (VEAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.07
+0.01 (0.09%)
At close: Feb 17, 2026
VEAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 2.09% |
| Jan 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.35% |
| Jan 16, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Jan 15, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.36% |
| Jan 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.36% |
| Jan 13, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Jan 12, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.74% |
| Jan 9, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.93% |
| Jan 8, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.94% |
| Jan 7, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.56% |
| Jan 6, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.32% |
| Jan 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.02% |
| Jan 2, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.37% |
| Dec 31, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.87% |
| Dec 30, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.67% |
| Dec 29, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.57% |
| Dec 26, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.38% |
| Dec 24, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% |
| Dec 23, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.38% |
| Dec 22, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.15% |
| Dec 19, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.07% |
| Dec 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.68% |
| Dec 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.25% |
| Dec 16, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.48% |
| Dec 15, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.67% |
| Dec 12, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.87% |
| Dec 11, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.23% |
| Dec 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.34% |
| Dec 9, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% |
| Dec 8, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Dec 5, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.29% |
| Dec 4, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.77% |