Venerable Variable Insurance Trust - Venerable Moderate Appreciation Allocation Fund (VIIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.25
0.00 (0.00%)
At close: Apr 2, 2026
VIIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Apr 1, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.69% |
| Mar 31, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.90% |
| 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 | -0.89% |
| Mar 26, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.37% |
| Mar 25, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.59% |
| Mar 24, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.29% |
| Mar 23, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.99% |
| Mar 20, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.37% |
| Mar 19, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% |
| Mar 18, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.97% |
| Mar 17, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.29% |
| Mar 16, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.78% |
| Mar 13, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.49% |
| Mar 12, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.06% |
| Mar 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% |
| Mar 10, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Mar 9, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.48% |
| Mar 6, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.86% |
| Mar 5, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.57% |
| Mar 4, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.48% |
| Mar 3, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.04% |
| Mar 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.56% |
| Feb 27, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Feb 26, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.28% |
| Feb 25, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.56% |
| Feb 24, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.28% |
| Feb 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.38% |
| Feb 20, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% |
| Feb 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.19% |
| Feb 18, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.28% |
| Feb 17, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Feb 13, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.19% |
| Feb 12, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.66% |
| Feb 11, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% |
| Feb 10, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Feb 9, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.47% |
| Feb 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.15% |
| Feb 5, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.48% |
| Feb 4, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.28% |
| Feb 3, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.38% |
| Feb 2, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.38% |
| Jan 30, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.38% |
| Jan 29, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Jan 28, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% |
| Jan 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% |
| Jan 26, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.38% |
| Jan 23, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% |
| Jan 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.38% |