Venerable Variable Insurance Trust - Venerable Small Cap Index Fund (VVAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.06
0.00 (0.00%)
At close: Feb 17, 2026
VVAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Feb 13, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.19% |
| Feb 12, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -2.06% |
| Feb 11, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.36% |
| Feb 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.36% |
| Feb 9, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.72% |
| Feb 6, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 3.62% |
| Feb 5, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.82% |
| Feb 4, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.90% |
| Feb 3, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.36% |
| Feb 2, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1.01% |
| Jan 30, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -1.53% |
| Jan 29, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Jan 28, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.45% |
| Jan 27, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.27% |
| Jan 26, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.36% |
| Jan 23, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.85% |
| Jan 22, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.80% |
| Jan 21, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.99% |
| Jan 20, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.25% |
| Jan 16, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% |
| Jan 15, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.90% |
| Jan 14, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.73% |
| Jan 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.09% |
| Jan 12, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.36% |
| Jan 9, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.83% |
| Jan 8, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1.12% |
| Jan 7, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.28% |
| Jan 6, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.31% |
| Jan 5, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.62% |
| Jan 2, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.06% |
| Dec 31, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.77% |
| Dec 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.76% |
| Dec 29, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.57% |
| Dec 26, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.56% |
| Dec 24, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.28% |
| Dec 23, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.65% |
| Dec 22, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.14% |
| Dec 19, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.86% |
| Dec 18, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.58% |
| Dec 17, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.04% |
| Dec 16, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.38% |
| Dec 15, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.84% |
| Dec 12, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.48% |
| Dec 11, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.22% |
| Dec 10, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.33% |
| Dec 9, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.19% |
| Dec 8, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Dec 5, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.38% |
| Dec 4, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.76% |