Venerable Variable Insurance Trust - Venerable World Appreciation Allocation Fund (VEDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.52
+0.03 (0.26%)
At close: Aug 27, 2026
VEDVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.26% |
| Aug 26, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.09% |
| Aug 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.26% |
| Aug 24, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.09% |
| Aug 21, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.44% |
| Aug 20, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.52% |
| Aug 19, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.09% |
| Aug 18, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.52% |
| Aug 17, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.52% |
| Aug 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.09% |
| Aug 13, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.43% |
| Aug 12, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.26% |
| Aug 11, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.26% |
| Aug 10, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.09% |
| Aug 7, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.52% |
| Aug 6, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.09% |
| Aug 5, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Aug 4, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.96% |
| Aug 3, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.97% |
| Jul 31, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% |
| Jul 30, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.35% |
| Jul 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.72% |
| Jul 28, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| Jul 27, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.27% |
| Jul 24, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.09% |
| Jul 23, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.98% |
| Jul 22, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.18% |
| Jul 21, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.81% |
| Jul 20, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.36% |
| Jul 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.71% |
| Jul 16, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.44% |
| Jul 15, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.53% |
| Jul 14, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.27% |
| Jul 13, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.53% |
| Jul 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.27% |
| Jul 9, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.54% |
| Jul 8, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.36% |
| Jul 7, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.35% |
| Jul 6, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.80% |
| Jul 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.36% |
| Jul 1, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.27% |
| Jun 30, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.45% |
| Jun 29, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.91% |
| Jun 26, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Jun 25, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.09% |
| Jun 24, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.09% |
| Jun 23, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.08% |
| Jun 22, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.45% |
| Jun 18, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.81% |
| Jun 17, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.98% |