The Private Shares Fund I (PIIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.13
+0.12 (0.23%)
Aug 26, 2026, 9:30 AM EST
PIIVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 1.33% |
| Aug 5, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -2.35% |
| Aug 4, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 1.96% |
| Aug 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.24% |
| Jul 31, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.42% |
| Jul 30, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% |
| Jul 29, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.06% |
| Jul 28, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.50% |
| Jul 27, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.50% |
| Jul 24, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.66% |
| Jul 23, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.74% |
| Jul 22, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -1.19% |
| Jul 21, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 1.06% |
| Jul 20, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.58% |
| Jul 17, 2026 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -1.18% |
| Jul 16, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 1.44% |
| Jul 15, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.32% |
| Jul 14, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -0.36% |
| Jul 13, 2026 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -1.10% |
| Jul 10, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.60% |
| Jul 9, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.61% |
| Jul 8, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.12% |
| Jul 7, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -1.94% |
| Jul 6, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.40% |
| Jul 2, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 0.13% |
| Jul 1, 2026 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -1.80% |
| Jun 30, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.91% |
| Jun 29, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 2.03% |
| Jun 26, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 0.19% |
| Jun 25, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.58% |
| Jun 24, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -0.99% |
| Jun 23, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 0.11% |
| Jun 22, 2026 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | -4.44% |
| Jun 18, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -0.44% |
| Jun 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.68% |