Venerable Variable Insurance Trust - Venerable US Small Cap Fund (VEAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.53
+0.05 (0.40%)
At close: Aug 27, 2026
VEAVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.40% |
| Aug 26, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.16% |
| Aug 25, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.40% |
| Aug 24, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.04% |
| Aug 21, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.72% |
| Aug 20, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.66% |
| Aug 19, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.24% |
| Aug 18, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.86% |
| Aug 17, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.15% |
| Aug 14, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.54% |
| Aug 13, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.23% |
| Aug 12, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.78% |
| Aug 11, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.31% |
| Aug 10, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.55% |
| Aug 7, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.43% |
| Aug 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.87% |
| Aug 5, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.55% |
| Aug 4, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2.32% |
| Aug 3, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.96% |
| Jul 31, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.33% |
| Jul 30, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.99% |
| Jul 29, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.27% |
| Jul 28, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.48% |
| Jul 27, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.32% |
| Jul 24, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.72% |
| Jul 23, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.64% |
| Jul 22, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.87% |
| Jul 21, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.94% |
| Jul 20, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.80% |
| Jul 17, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.48% |
| Jul 16, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.48% |
| Jul 15, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.24% |
| Jul 14, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.72% |
| Jul 13, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.03% |
| Jul 10, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.55% |
| 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% |