The Private Shares Fund Fund A (PRIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.25
-0.01 (-0.02%)
May 1, 2025, 8:09 AM EDT
PRIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | - | - |
| Apr 30, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.02% |
| Apr 29, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Apr 28, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.05% |
| Apr 25, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.15% |
| Apr 24, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| Apr 23, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| Apr 22, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | -0.02% |
| Apr 21, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.02% |
| Apr 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Apr 16, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Apr 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Apr 14, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Apr 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Apr 10, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.30% |
| Apr 9, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| Apr 8, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.38% |
| Apr 7, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.67% |
| Apr 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.20% |
| Apr 3, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.52% |
| Apr 2, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.05% |
| Apr 1, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -2.50% |
| Mar 31, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| Mar 28, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| Mar 27, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.02% |
| Mar 26, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Mar 25, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Mar 24, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | -0.02% |
| Mar 21, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | - |
| Mar 20, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 0.14% |
| Mar 19, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Mar 18, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -0.53% |
| Mar 17, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| Mar 14, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.02% |
| Mar 13, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -0.02% |
| Mar 12, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -0.07% |
| Mar 11, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -0.02% |
| Mar 10, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | -0.02% |
| Mar 7, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.02% |
| Mar 6, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| Mar 5, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| Mar 4, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -0.52% |
| Mar 3, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -0.02% |
| Feb 28, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | -0.36% |
| Feb 27, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| Feb 26, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| Feb 25, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| Feb 24, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -0.02% |
| Feb 21, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.02% |
| Feb 20, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 0.05% |