The Private Shares Fund A (PRIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.24
+0.10 (0.20%)
Aug 28, 2026, 8:10 AM EST
PRIVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | - | - |
| 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% |
| Aug 6, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 1.33% |
| Aug 5, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -2.36% |
| Aug 4, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 1.96% |
| Aug 3, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 1.24% |
| Jul 31, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.43% |
| Jul 30, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.41% |
| Jul 29, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -1.06% |
| Jul 28, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.49% |
| Jul 27, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.49% |
| Jul 24, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.65% |
| Jul 23, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.74% |
| Jul 22, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -1.19% |
| Jul 21, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 1.06% |
| Jul 20, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.59% |
| Jul 17, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -1.16% |
| Jul 16, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 1.44% |
| Jul 15, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.32% |
| Jul 14, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.36% |
| Jul 13, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -1.10% |
| Jul 10, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.60% |
| Jul 9, 2026 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.58% |
| Jul 8, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.10% |
| Jul 7, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -1.96% |
| Jul 6, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -0.37% |
| Jul 2, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.12% |
| Jul 1, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -1.80% |
| Jun 30, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.91% |
| Jun 29, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 2.03% |
| Jun 26, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.18% |
| Jun 25, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | -0.57% |
| Jun 24, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.99% |
| Jun 23, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.12% |
| Jun 22, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -4.43% |
| Jun 18, 2026 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -0.43% |