The Private Shares Fund PIIVX
51.43 USD +0.03 (+0.06%)
Regular-session close
Day range unavailable
43.50 52-week range 55.94
- YTD
- +6.72%
- 1 year
- +17.31%
PIIVX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | -0.04 | -0.08% |
| Nov 11, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | -0.15 | -0.29% |
| Nov 10, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | +0.02 | +0.04% |
| Nov 9, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | +0.62 | +1.22% |
| Nov 6, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | +0.82 | +1.64% |
| Nov 5, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | -0.94 | -1.84% |
| Nov 4, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | -0.64 | -1.24% |
| Nov 3, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | +0.52 | +1.02% |
| Nov 2, 2026 | 51.19 | 51.19 | 51.19 | 51.19 | +0.03 | +0.06% |
| Oct 30, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | -0.74 | -1.43% |
| Oct 29, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | -0.07 | -0.13% |
| Oct 28, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | -0.29 | -0.55% |
| Oct 27, 2026 | 52.26 | 52.26 | 52.26 | 52.26 | +0.23 | +0.44% |
| Oct 26, 2026 | 52.03 | 52.03 | 52.03 | 52.03 | -0.16 | -0.31% |
| Oct 23, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | +0.20 | +0.38% |
| Oct 22, 2026 | 51.99 | 51.99 | 51.99 | 51.99 | -1.16 | -2.18% |
| Oct 21, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | +0.87 | +1.66% |
| Oct 20, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | +0.07 | +0.13% |
| Oct 19, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | +0.03 | +0.06% |
| Oct 16, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | -0.33 | -0.63% |
| Oct 15, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | -0.21 | -0.40% |
| Oct 14, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | -0.52 | -0.98% |
| Oct 13, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | -0.50 | -0.93% |
| Oct 12, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | -0.14 | -0.26% |
| Oct 9, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | +0.09 | +0.17% |
| Oct 8, 2026 | 53.79 | 53.79 | 53.79 | 53.79 | -0.47 | -0.87% |
| Oct 7, 2026 | 54.26 | 54.26 | 54.26 | 54.26 | -0.37 | -0.68% |
| Oct 6, 2026 | 54.63 | 54.63 | 54.63 | 54.63 | +0.02 | +0.04% |
| Oct 5, 2026 | 54.61 | 54.61 | 54.61 | 54.61 | +0.94 | +1.75% |
| Oct 2, 2026 | 53.67 | 53.67 | 53.67 | 53.67 | +0.78 | +1.47% |
| Oct 1, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | +0.14 | +0.27% |
| Sep 30, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | -0.02 | -0.04% |
| Sep 29, 2026 | 52.77 | 52.77 | 52.77 | 52.77 | +0.25 | +0.48% |
| Sep 28, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | -0.32 | -0.61% |
| Sep 25, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | +0.12 | +0.23% |
| Sep 24, 2026 | 52.72 | 52.72 | 52.72 | 52.72 | -0.10 | -0.19% |
| Sep 23, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | -0.53 | -0.99% |
| Sep 22, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | +0.25 | +0.47% |
| Sep 21, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | -0.06 | -0.11% |
| Sep 18, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | -0.12 | -0.23% |
| Sep 17, 2026 | 53.28 | 53.28 | 53.28 | 53.28 | +0.38 | +0.72% |
| Sep 16, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | +0.51 | +0.97% |
| Sep 15, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | -0.35 | -0.66% |
| Sep 14, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | -0.38 | -0.72% |
| Sep 11, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | +0.23 | +0.43% |
| Sep 10, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | -0.08 | -0.15% |
| Sep 9, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | -0.61 | -1.14% |
| Sep 8, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | +0.48 | +0.90% |
| Sep 4, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | -0.01 | -0.02% |
| Sep 3, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | +0.61 | +1.16% |
| Sep 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | +0.06 | +0.11% |
| Sep 1, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | -0.23 | -0.44% |
| Aug 31, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | +0.51 | +0.98% |
| Aug 28, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | -0.06 | -0.11% |
| Aug 27, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | +0.09 | +0.17% |
| Aug 26, 2026 | 52.13 | 52.13 | 52.13 | 52.13 | +0.12 | +0.23% |
| Aug 25, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | +0.20 | +0.39% |
| Aug 24, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | -0.22 | -0.42% |
| Aug 21, 2026 | 52.03 | 52.03 | 52.03 | 52.03 | +0.09 | +0.17% |
| Aug 20, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | -0.36 | -0.69% |
| Aug 19, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | -0.34 | -0.65% |
| Aug 18, 2026 | 52.64 | 52.64 | 52.64 | 52.64 | -0.39 | -0.74% |
| Aug 17, 2026 | 53.03 | 53.03 | 53.03 | 53.03 | +0.72 | +1.38% |
| Aug 14, 2026 | 52.31 | 52.31 | 52.31 | 52.31 | -0.32 | -0.61% |
| Aug 13, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | -0.50 | -0.94% |
65 days, newest first. Daily bars as drawn on the PIIVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.