The Private Shares Fund Fund I (PIIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.34
+0.01 (0.02%)
At close: Apr 2, 2026
PIIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.02% |
| Apr 1, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.02% |
| Mar 31, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 0.17% |
| Mar 30, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.08% |
| Mar 27, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.12% |
| Mar 26, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -0.06% |
| Mar 25, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.04% |
| Mar 24, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.04% |
| Mar 23, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.08% |
| Mar 20, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.19% |
| Mar 19, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.98% |
| Mar 18, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.53% |
| Mar 17, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.55% |
| Mar 16, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.04% |
| Mar 13, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.06% |
| Mar 12, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.52% |
| Mar 11, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.02% |
| Mar 10, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.14% |
| Mar 9, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.63% |
| Mar 6, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.12% |
| Mar 5, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.56% |
| Mar 4, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.04% |
| Mar 3, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.04% |
| Mar 2, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.16% |
| Feb 27, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -0.12% |
| Feb 26, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.02% |
| Feb 25, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.02% |
| Feb 24, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.10% |
| Feb 23, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.22% |
| Feb 20, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.26% |
| Feb 19, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.16% |
| Feb 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.12% |
| Feb 17, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.06% |
| Feb 13, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.08% |
| Feb 12, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.18% |
| Feb 11, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.04% |
| Feb 10, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 0.10% |
| Feb 9, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.16% |
| Feb 5, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 2.84% |
| Feb 4, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.04% |
| Feb 3, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.14% |
| Feb 2, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.02% |
| Jan 30, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 1.02% |
| Jan 29, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.37% |
| Jan 28, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.12% |
| Jan 27, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.19% |
| Jan 26, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.41% |
| Jan 23, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.77% |
| Jan 22, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.02% |
| Jan 21, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.17% |