The Private Shares Fund Fund A (PRIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.12
+1.70 (3.37%)
Jun 12, 2026, 4:00 PM EST
PRIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | - | 3.37% |
| Jun 11, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -0.02% |
| Jun 10, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.02% |
| Jun 9, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -0.22% |
| Jun 8, 2026 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.58% |
| Jun 5, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.32% |
| Jun 4, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 4.35% |
| Jun 3, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.27% |
| Jun 2, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.37% |
| Jun 1, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.41% |
| May 29, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.25% |
| May 28, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -0.31% |
| May 27, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.47% |
| May 26, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.41% |
| May 22, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.31% |
| May 21, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.12% |
| May 20, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.31% |
| May 19, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.06% |
| May 18, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 0.20% |
| May 15, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.55% |
| May 14, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 2.37% |
| May 13, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.12% |
| May 12, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.04% |
| May 11, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.61% |
| May 8, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.13% |
| May 7, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.02% |
| May 6, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 0.17% |
| May 5, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.06% |
| May 4, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.27% |
| May 1, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -0.04% |
| Apr 30, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.08% |
| Apr 29, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -0.21% |
| Apr 28, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.04% |
| Apr 27, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.06% |
| Apr 24, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.11% |
| Apr 23, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.17% |
| Apr 22, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.21% |
| Apr 21, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | 0.11% |
| Apr 20, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.08% |
| Apr 17, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.13% |
| Apr 16, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.02% |
| Apr 15, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.02% |
| Apr 14, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.04% |
| Apr 13, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.06% |
| Apr 10, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.15% |
| Apr 9, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| Apr 8, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.15% |
| Apr 7, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.08% |
| Apr 6, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| Apr 2, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |