Simplify VettaFi Private Credit Strategy ETF (PCR)
NYSE: PCR · Real-Time Price · USD
24.69
-0.12 (-0.46%)
At close: Oct 28, 2025, 4:00 PM EDT
24.69
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:10 PM EDT
PCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 24.85 | 24.89 | 24.79 | 24.87 | - | 0.28% | 1,208 |
| Oct 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.61% | 369 |
| Oct 24, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.16% | 200 |
| Oct 23, 2025 | 24.28 | 24.37 | 24.28 | 24.37 | 24.37 | 0.76% | 2,431 |
| Oct 22, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.43% | 18 |
| Oct 21, 2025 | 24.03 | 24.29 | 24.03 | 24.29 | 24.29 | 1.82% | 506 |
| Oct 20, 2025 | 23.76 | 23.86 | 23.76 | 23.86 | 23.86 | -0.20% | 561 |
| Oct 17, 2025 | 23.79 | 23.91 | 23.79 | 23.91 | 23.91 | 1.46% | 1,243 |
| Oct 16, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.04% | 202 |
| Oct 15, 2025 | 24.43 | 24.43 | 24.05 | 24.05 | 24.05 | -0.76% | 4,474 |
| Oct 14, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.67% | 14 |
| Oct 13, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2.04% | 102 |
| Oct 10, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.52% | 53 |
| Oct 9, 2025 | 23.73 | 23.73 | 23.72 | 23.72 | 23.72 | -1.92% | 314 |
| Oct 8, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.10% | 1,771 |
| Oct 7, 2025 | 24.24 | 24.24 | 24.21 | 24.21 | 24.21 | -0.88% | 1,647 |
| Oct 6, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.46% | 220 |
| Oct 3, 2025 | 24.93 | 24.93 | 24.54 | 24.54 | 24.54 | -1.56% | 1,009 |
| Oct 2, 2025 | 24.75 | 24.93 | 24.74 | 24.93 | 24.93 | 2.26% | 1,958 |
| Oct 1, 2025 | 24.30 | 24.38 | 24.30 | 24.38 | 24.38 | -1.93% | 631 |
| Sep 30, 2025 | 25.04 | 25.04 | 24.76 | 24.86 | 24.86 | 0.95% | 757 |
| Sep 29, 2025 | 25.37 | 25.37 | 24.62 | 24.62 | 24.62 | -1.53% | 8,123 |
| Sep 26, 2025 | 24.93 | 25.05 | 24.85 | 25.00 | 25.00 | 0.32% | 37,501 |
| Sep 25, 2025 | 24.88 | 24.96 | 24.88 | 24.92 | 24.92 | 0.57% | 7,172 |
| Sep 24, 2025 | 25.00 | 25.00 | 24.78 | 24.78 | 24.78 | -0.95% | 245 |