The Private Shares Fund Fund A (PRIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.58
+0.13 (0.27%)
May 5, 2026, 8:10 AM EST
PRIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | - | - |
| 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 | - |
| 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% |