Venerable Variable Insurance Trust - Venerable Small Cap Index Fund (VVAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.35
-0.19 (-1.65%)
At close: Oct 16, 2026
VVAVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.65% |
| Oct 15, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1.41% |
| Oct 14, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.90% |
| Oct 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.43% |
| Oct 12, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.43% |
| Oct 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.43% |
| Oct 8, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| Oct 7, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.36% |
| Oct 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.59% |
| Oct 5, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.51% |
| Oct 2, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.94% |
| Oct 1, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.34% |
| Sep 30, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.34% |
| Sep 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.34% |
| Sep 28, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.68% |
| Sep 25, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.08% |
| Sep 24, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Sep 23, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.74% |
| Sep 22, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.01% |
| Sep 21, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Sep 18, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.50% |
| Sep 17, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.59% |
| Sep 16, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.42% |
| Sep 15, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.75% |
| Sep 14, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.33% |
| Sep 11, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.42% |
| Sep 10, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.99% |
| Sep 9, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.38% |
| Sep 8, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.48% |
| Sep 4, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.24% |
| Sep 3, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.49% |
| Sep 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.15% |
| Sep 1, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.22% |
| Aug 31, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.49% |
| Aug 28, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.43% |
| Aug 27, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.32% |
| Aug 26, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.16% |
| Aug 25, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.48% |
| Aug 24, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.72% |
| Aug 21, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.80% |
| Aug 20, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.27% |
| Aug 19, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.48% |
| Aug 18, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.34% |
| Aug 17, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.31% |
| Aug 14, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.55% |
| Aug 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.24% |
| Aug 12, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.64% |
| Aug 11, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.32% |
| Aug 10, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.55% |
| Aug 7, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.04% |