Venerable Variable Insurance Trust - Venerable Small Cap Index Fund (VVAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.59
+0.07 (0.67%)
At close: Apr 2, 2026
VVAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.67% |
| Apr 1, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.67% |
| Mar 31, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3.47% |
| Mar 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.46% |
| Mar 27, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.73% |
| Mar 26, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.70% |
| Mar 25, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.24% |
| Mar 24, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.48% |
| Mar 23, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 2.25% |
| Mar 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.30% |
| Mar 19, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.68% |
| Mar 18, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.61% |
| Mar 17, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.67% |
| Mar 16, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.96% |
| Mar 13, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.38% |
| Mar 12, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -2.16% |
| Mar 11, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.19% |
| Mar 10, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% |
| Mar 9, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.14% |
| Mar 6, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -2.31% |
| Mar 5, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.91% |
| Mar 4, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.01% |
| Mar 3, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -1.71% |
| Mar 2, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.70% |
| Feb 26, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.54% |
| Feb 25, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.36% |
| Feb 24, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1.19% |
| Feb 23, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.62% |
| Feb 20, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Feb 19, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.27% |
| Feb 18, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.45% |
| 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% |