Venerable Variable Insurance Trust - Venerable Emerging Markets Equity Fund (VVDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.98
-0.13 (-1.17%)
At close: Apr 2, 2026
VVDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.17% |
| Apr 1, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 2.68% |
| Mar 31, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.60% |
| Mar 30, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.75% |
| Mar 27, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.11% |
| Mar 26, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -2.86% |
| Mar 25, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 2.01% |
| Mar 24, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% |
| Mar 23, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Mar 20, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.97% |
| Mar 19, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.15% |
| Mar 18, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.53% |
| Mar 17, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.98% |
| Mar 16, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.63% |
| Mar 13, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.51% |
| Mar 12, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -2.09% |
| Mar 11, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.44% |
| Mar 10, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.87% |
| Mar 9, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.44% |
| Mar 6, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.97% |
| Mar 5, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.89% |
| Mar 4, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -2.34% |
| Mar 3, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -4.55% |
| Mar 2, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.66% |
| Feb 27, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.98% |
| Feb 26, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.41% |
| Feb 25, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.23% |
| Feb 24, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.33% |
| Feb 23, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.17% |
| Feb 20, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.18% |
| Feb 19, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Feb 18, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.59% |
| Feb 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.08% |
| Feb 13, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.08% |
| Feb 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.92% |
| Feb 11, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.93% |
| Feb 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.25% |
| Feb 9, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.38% |
| Feb 6, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 2.02% |
| Feb 5, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.90% |
| Feb 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Feb 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.31% |
| Feb 2, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.87% |
| Jan 30, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.12% |
| Jan 29, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.25% |
| Jan 28, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.72% |
| Jan 27, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.31% |
| Jan 26, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.61% |
| Jan 23, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.18% |
| Jan 22, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.98% |