Venerable Variable Insurance Trust - Venerable Emerging Markets Equity Fund (VVDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.80
+0.01 (0.08%)
At close: Feb 17, 2026
VVDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.17% |
| Jan 20, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% |
| Jan 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% |
| Jan 15, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.54% |
| Jan 14, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.27% |
| Jan 13, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.27% |
| Jan 12, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.18% |
| Jan 9, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% |
| Jan 8, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.27% |
| Jan 7, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% |
| Jan 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.00% |
| Jan 5, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.76% |
| Jan 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.18% |
| Dec 31, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.19% |
| Dec 30, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.19% |
| Dec 29, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.19% |
| Dec 26, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.47% |
| Dec 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.29% |
| Dec 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.48% |
| Dec 22, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.77% |
| Dec 19, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.07% |
| Dec 18, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.79% |
| Dec 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.59% |
| Dec 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.97% |
| Dec 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.58% |
| Dec 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.48% |
| Dec 11, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% |
| Dec 10, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.77% |
| Dec 9, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.29% |
| Dec 8, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% |
| Dec 5, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.38% |
| Dec 4, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.10% |