Venerable Variable Insurance Trust - Venerable Emerging Markets Equity Fund (VVDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.17
-0.14 (-1.14%)
At close: Oct 16, 2026
VVDVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.14% |
| Oct 15, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.20% |
| Oct 14, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.66% |
| Oct 13, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.32% |
| Oct 12, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.77% |
| Oct 9, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.17% |
| Oct 8, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.84% |
| Oct 7, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -1.29% |
| Oct 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% |
| Oct 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.84% |
| Oct 2, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.32% |
| Oct 1, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.15% |
| Sep 30, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.54% |
| Sep 29, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Sep 28, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.44% |
| Sep 25, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Sep 24, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Sep 23, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.42% |
| Sep 22, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.38% |
| Sep 21, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.99% |
| Sep 18, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.93% |
| Sep 17, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.70% |
| Sep 16, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.23% |
| Sep 15, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.00% |
| Sep 14, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.75% |
| Sep 11, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.23% |
| Sep 10, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.98% |
| Sep 9, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.23% |
| Sep 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.08% |
| Sep 4, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1.22% |
| Sep 3, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.54% |
| Sep 2, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.15% |
| Sep 1, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.38% |
| Aug 31, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Aug 28, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.53% |
| Aug 27, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.53% |
| Aug 26, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.15% |
| Aug 25, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.08% |
| Aug 24, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -1.37% |
| Aug 21, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.47% |
| Aug 20, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.17% |
| Aug 19, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.70% |
| Aug 18, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.30% |
| Aug 17, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.39% |
| Aug 14, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.15% |
| Aug 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.85% |
| Aug 12, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.34% |
| Aug 11, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.31% |
| Aug 10, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.16% |
| Aug 7, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.24% |