Venerable Variable Insurance Trust - Venerable US Small Cap Fund (VEAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.36
-0.21 (-1.82%)
At close: Oct 16, 2026
VEAVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.82% |
| Oct 15, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.96% |
| Oct 14, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -2.13% |
| Oct 13, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.34% |
| Oct 12, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.68% |
| Oct 9, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.60% |
| Oct 8, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.42% |
| Oct 7, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.50% |
| Oct 6, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.42% |
| Oct 5, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.50% |
| Oct 2, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.18% |
| Oct 1, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.59% |
| Sep 30, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.25% |
| Sep 29, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.25% |
| Sep 28, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.67% |
| Sep 25, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.08% |
| Sep 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Sep 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.41% |
| Sep 22, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.42% |
| Sep 21, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.59% |
| Sep 18, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% |
| Sep 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.50% |
| Sep 16, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Sep 15, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.83% |
| Sep 14, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.82% |
| Sep 11, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.83% |
| Sep 10, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.07% |
| Sep 9, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.22% |
| Sep 8, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.24% |
| Sep 4, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.57% |
| Sep 3, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.57% |
| Sep 2, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.99% |
| Sep 1, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.39% |
| Aug 31, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.49% |
| Aug 28, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.68% |
| 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% |