The Private Shares Fund I (PIIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.18
-0.33 (-0.63%)
At close: Oct 16, 2026
PIIVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -0.63% |
| Oct 15, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.40% |
| Oct 14, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.98% |
| Oct 13, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -0.93% |
| Oct 12, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | -0.26% |
| Oct 9, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.17% |
| Oct 8, 2026 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | -0.87% |
| Oct 7, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.68% |
| Oct 6, 2026 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | 0.04% |
| Oct 5, 2026 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 1.75% |
| Oct 2, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 1.47% |
| Oct 1, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.27% |
| Sep 30, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -0.04% |
| Sep 29, 2026 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 0.48% |
| Sep 28, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.61% |
| Sep 25, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.23% |
| Sep 24, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.19% |
| Sep 23, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -0.99% |
| Sep 22, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.47% |
| Sep 21, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.11% |
| Sep 18, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | -0.23% |
| Sep 17, 2026 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.72% |
| Sep 16, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.97% |
| Sep 15, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.66% |
| Sep 14, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -0.72% |
| Sep 11, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 0.43% |
| Sep 10, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -0.15% |
| Sep 9, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | -1.14% |
| Sep 8, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.90% |
| Sep 4, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.02% |
| Sep 3, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 1.16% |
| Sep 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.11% |
| Sep 1, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -0.44% |
| Aug 31, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.98% |
| Aug 28, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -0.11% |
| Aug 27, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.17% |
| Aug 26, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.23% |
| Aug 25, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.39% |
| Aug 24, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -0.42% |
| Aug 21, 2026 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 0.17% |
| Aug 20, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.69% |
| Aug 19, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.65% |
| Aug 18, 2026 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.74% |
| Aug 17, 2026 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 1.38% |
| Aug 14, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | -0.61% |
| Aug 13, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -0.94% |
| Aug 12, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 2.02% |
| Aug 11, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -0.71% |
| Aug 10, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.94% |
| Aug 7, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 3.01% |