Venerable Variable Insurance Trust - Venerable World Appreciation Allocation Fund (VEDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.30
-0.01 (-0.10%)
At close: Apr 2, 2026
VEDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% |
| Apr 1, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.98% |
| Mar 31, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.20% |
| Mar 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Mar 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.38% |
| Mar 26, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.55% |
| Mar 25, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.68% |
| Mar 24, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.29% |
| Mar 23, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.89% |
| Mar 20, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.36% |
| Mar 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.29% |
| Mar 18, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.05% |
| Mar 17, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.29% |
| Mar 16, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.97% |
| Mar 13, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.67% |
| Mar 12, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.33% |
| Mar 11, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.09% |
| Mar 10, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Mar 9, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.48% |
| Mar 6, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.04% |
| Mar 5, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.47% |
| Mar 4, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% |
| Mar 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.21% |
| Mar 2, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.56% |
| Feb 27, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.19% |
| Feb 26, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.09% |
| Feb 25, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.65% |
| Feb 24, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% |
| Feb 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.74% |
| Feb 20, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.47% |
| Feb 19, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.19% |
| Feb 18, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% |
| Feb 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% |
| Feb 13, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Feb 12, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.83% |
| Feb 11, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Feb 10, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.09% |
| Feb 9, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.56% |
| Feb 6, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1.32% |
| Feb 5, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.84% |
| Feb 4, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.37% |
| Feb 3, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.56% |
| Feb 2, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.56% |
| Jan 30, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.65% |
| Jan 29, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% |
| Jan 28, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.09% |
| Jan 27, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.47% |
| Jan 26, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.47% |
| Jan 23, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.19% |
| Jan 22, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.57% |