Venerable Variable Insurance Trust - Venerable Emerging Markets Equity Fund (VVDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.16
+0.07 (0.53%)
At close: Aug 27, 2026
VVDVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.78% |
| Aug 5, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.31% |
| Aug 4, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.51% |
| Aug 3, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.32% |
| Jul 31, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 2.70% |
| Jul 30, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 3.04% |
| Jul 29, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.31% |
| Jul 28, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -2.65% |
| Jul 27, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.81% |
| Jul 24, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -2.14% |
| Jul 23, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.39% |
| Jul 22, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.16% |
| Jul 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.17% |
| Jul 20, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.49% |
| Jul 17, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.51% |
| Jul 16, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.95% |
| Jul 15, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.18% |
| Jul 14, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.88% |
| Jul 13, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -3.46% |
| Jul 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% |
| Jul 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.70% |
| Jul 8, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.08% |
| Jul 7, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -3.03% |
| Jul 6, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 3.36% |
| Jul 2, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -2.37% |
| Jul 1, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.28% |
| Jun 30, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.99% |
| Jun 29, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.77% |
| Jun 26, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.36% |
| Jun 25, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.99% |
| Jun 24, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Jun 23, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -4.80% |
| Jun 22, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.22% |
| Jun 18, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 1.86% |
| Jun 17, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.07% |