Venerable Variable Insurance Trust - Venerable Midcap Index Fund (VEFVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.23
+0.04 (0.39%)
At close: Apr 2, 2026
VEFVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.39% |
| Apr 1, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.69% |
| Mar 31, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 2.64% |
| Mar 30, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.80% |
| Mar 27, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.29% |
| Mar 26, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.37% |
| Mar 25, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.59% |
| Mar 24, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% |
| Mar 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.41% |
| Mar 20, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.97% |
| Mar 19, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% |
| Mar 18, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.07% |
| Mar 17, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.79% |
| Mar 16, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.99% |
| Mar 13, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.10% |
| Mar 12, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.85% |
| Mar 11, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% |
| Mar 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.77% |
| Mar 9, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.68% |
| Mar 6, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.62% |
| Mar 5, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.23% |
| Mar 4, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.38% |
| Mar 3, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.40% |
| Mar 2, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.19% |
| Feb 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% |
| Feb 26, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.84% |
| Feb 25, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.19% |
| Feb 24, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.14% |
| Feb 23, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.50% |
| Feb 20, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.56% |
| Feb 19, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% |
| Feb 18, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.66% |
| Feb 17, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% |
| Feb 13, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.15% |
| Feb 12, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.60% |
| Feb 11, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% |
| Feb 10, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% |
| Feb 9, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.38% |
| Feb 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2.62% |
| Feb 5, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.06% |
| Feb 4, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.48% |
| Feb 3, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Feb 2, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.58% |
| Jan 30, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.87% |
| Jan 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% |
| Jan 28, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.38% |
| Jan 27, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% |
| Jan 26, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% |
| Jan 23, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.67% |
| Jan 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.19% |