The Private Shares Fund Fund A (PRIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.43
0.00 (0.00%)
Apr 2, 2026, 4:00 PM EST
PRIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | - | - |
| Apr 1, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.02% |
| Mar 31, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.17% |
| Mar 30, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.08% |
| Mar 27, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.11% |
| Mar 26, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -0.08% |
| Mar 25, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.04% |
| Mar 24, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.04% |
| Mar 23, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -0.06% |
| Mar 20, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.19% |
| Mar 19, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -1.00% |
| Mar 18, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.52% |
| Mar 17, 2026 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.54% |
| Mar 16, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.06% |
| Mar 13, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.04% |
| Mar 12, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | -0.53% |
| Mar 11, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.02% |
| Mar 10, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.12% |
| Mar 9, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.62% |
| Mar 6, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.12% |
| Mar 5, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.57% |
| Mar 4, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0.04% |
| Mar 3, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.02% |
| Mar 2, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.14% |
| Feb 27, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.12% |
| Feb 26, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.02% |
| Feb 25, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Feb 24, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.08% |
| Feb 23, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.22% |
| Feb 20, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.26% |
| Feb 19, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.16% |
| Feb 18, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -0.12% |
| Feb 17, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.08% |
| Feb 13, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.06% |
| Feb 12, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.16% |
| Feb 11, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.02% |
| Feb 10, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 0.12% |
| Feb 9, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.14% |
| Feb 5, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.83% |
| Feb 4, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.06% |
| Feb 3, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.15% |
| Feb 2, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Jan 30, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 1.04% |
| Jan 29, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.38% |
| Jan 28, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.11% |
| Jan 27, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.21% |
| Jan 26, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.42% |
| Jan 23, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.79% |
| Jan 22, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| Jan 21, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.15% |