The Private Shares Fund A (PRIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.19
-0.33 (-0.64%)
Oct 16, 2026, 4:00 PM EST
PRIVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -0.64% |
| Oct 15, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.39% |
| Oct 14, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -1.00% |
| Oct 13, 2026 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.91% |
| Oct 12, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.26% |
| Oct 9, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 0.15% |
| Oct 8, 2026 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.86% |
| Oct 7, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -0.67% |
| Oct 6, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.06% |
| Oct 5, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 1.73% |
| Oct 2, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 1.48% |
| Oct 1, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.27% |
| Sep 30, 2026 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.04% |
| Sep 29, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 0.49% |
| Sep 28, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.62% |
| Sep 25, 2026 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.21% |
| Sep 24, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -0.19% |
| Sep 23, 2026 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | -0.97% |
| Sep 22, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0.46% |
| Sep 21, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.10% |
| Sep 18, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -0.23% |
| Sep 17, 2026 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 0.71% |
| Sep 16, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.95% |
| Sep 15, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -0.64% |
| Sep 14, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.71% |
| Sep 11, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.40% |
| Sep 10, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.13% |
| Sep 9, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -1.12% |
| Sep 8, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 0.90% |
| Sep 4, 2026 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -0.04% |
| Sep 3, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 1.16% |
| Sep 2, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 0.12% |
| Sep 1, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.43% |
| Aug 31, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 0.96% |
| Aug 28, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.12% |
| Aug 27, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.20% |
| Aug 26, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 0.22% |
| Aug 25, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.39% |
| Aug 24, 2026 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | -0.43% |
| Aug 21, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.18% |
| Aug 20, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -0.68% |
| Aug 19, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -0.64% |
| Aug 18, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.75% |
| Aug 17, 2026 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 1.38% |
| Aug 14, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -0.62% |
| Aug 13, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.94% |
| Aug 12, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 2.02% |
| Aug 11, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.70% |
| Aug 10, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 0.94% |
| Aug 7, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 3.01% |