Venerable Variable Insurance Trust - Venerable US Small Cap Fund (VEAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.69
+0.18 (1.44%)
At close: Jul 9, 2026
VEAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.44% |
| Jul 8, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.79% |
| Jul 7, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.41% |
| Jul 6, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.63% |
| Jul 2, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.63% |
| Jul 1, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.77% |
| Jun 30, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.24% |
| Jun 29, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.63% |
| Jun 26, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.23% |
| Jun 25, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.10% |
| Jun 24, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.40% |
| Jun 23, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -1.41% |
| Jun 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.63% |
| Jun 18, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 2.17% |
| Jun 17, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.64% |
| Jun 16, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.87% |
| Jun 15, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.72% |
| Jun 12, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.83% |
| Jun 11, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.45 | 3.57% |
| Jun 10, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.02 | -1.31% |
| Jun 9, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.18 | 0.58% |
| Jun 8, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.11 | 0.92% |
| Jun 5, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.00 | -3.61% |
| Jun 4, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.45 | 1.46% |
| Jun 3, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.27 | -1.12% |
| Jun 2, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.41 | 1.38% |
| Jun 1, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.24 | -0.24% |
| May 29, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.27 | -0.65% |
| May 28, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.35 | 0.41% |
| May 27, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.30 | - |
| May 26, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.30 | 3.10% |
| May 21, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.93 | 0.85% |
| May 20, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.83 | 2.42% |
| May 19, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.55 | -1.03% |
| May 18, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.67 | -2.51% |
| May 13, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.97 | 0.08% |
| May 12, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.96 | -1.16% |
| May 11, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.10 | 0.92% |
| May 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.99 | -1.64% |
| May 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.19 | 1.33% |
| May 5, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.03 | 1.78% |
| May 4, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.82 | -0.17% |
| Apr 30, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.84 | 2.60% |
| Apr 29, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.54 | -0.69% |
| Apr 28, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.62 | -1.19% |
| Apr 27, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.76 | 0.51% |
| Apr 23, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.70 | -0.34% |
| Apr 22, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.74 | 0.77% |
| Apr 21, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.65 | -1.02% |
| Apr 20, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.77 | 0.77% |