Simplify VettaFi Private Credit Strategy ETF (PCR)
NYSEARCA: PCR · Real-Time Price · USD
21.55
-0.25 (-1.13%)
Feb 13, 2026, 4:00 PM EST - Market closed
PCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.13% | 85 |
| Feb 12, 2026 | 21.94 | 21.94 | 21.78 | 21.80 | 21.80 | -0.52% | 4,761 |
| Feb 11, 2026 | 21.89 | 21.92 | 21.87 | 21.92 | 21.92 | -0.23% | 668 |
| Feb 10, 2026 | 22.03 | 22.03 | 21.97 | 21.97 | 21.97 | 0.68% | 407 |
| Feb 9, 2026 | 21.64 | 21.82 | 21.63 | 21.82 | 21.82 | 0.96% | 1,127 |
| Feb 6, 2026 | 21.67 | 21.67 | 21.61 | 21.61 | 21.61 | 0.80% | 1,109 |
| Feb 5, 2026 | 21.60 | 21.60 | 21.43 | 21.44 | 21.44 | -2.04% | 5,762 |
| Feb 4, 2026 | 21.60 | 21.89 | 21.60 | 21.89 | 21.89 | 0.55% | 531 |
| Feb 3, 2026 | 21.95 | 21.95 | 21.71 | 21.77 | 21.77 | -2.09% | 972 |
| Feb 2, 2026 | 22.13 | 22.23 | 22.13 | 22.23 | 22.23 | -1.85% | 453 |
| Jan 30, 2026 | 22.61 | 22.65 | 22.58 | 22.65 | 22.65 | -1.47% | 1,048 |
| Jan 29, 2026 | 23.00 | 23.00 | 22.92 | 22.99 | 22.99 | 0.20% | 1,923 |
| Jan 28, 2026 | 22.77 | 23.21 | 22.77 | 22.94 | 22.94 | 0.44% | 2,892 |
| Jan 27, 2026 | 23.04 | 23.04 | 22.76 | 22.84 | 22.84 | -0.18% | 5,398 |
| Jan 26, 2026 | 22.89 | 22.89 | 22.88 | 22.88 | 22.64 | -0.67% | 866 |
| Jan 23, 2026 | 22.99 | 23.03 | 22.99 | 23.03 | 22.79 | -0.17% | 466 |
| Jan 22, 2026 | 23.11 | 23.22 | 23.07 | 23.07 | 22.83 | -0.34% | 3,111 |
| Jan 21, 2026 | 23.18 | 23.18 | 23.11 | 23.15 | 22.91 | 1.77% | 1,284 |
| Jan 20, 2026 | 23.54 | 23.54 | 22.59 | 22.75 | 22.51 | -2.69% | 1,550 |
| Jan 16, 2026 | 23.48 | 23.48 | 23.38 | 23.38 | 23.13 | -1.08% | 302 |
| Jan 15, 2026 | 23.07 | 23.64 | 23.07 | 23.64 | 23.39 | 0.50% | 562 |
| Jan 14, 2026 | 23.39 | 23.52 | 23.39 | 23.52 | 23.27 | 2.81% | 2,002 |
| Jan 13, 2026 | 22.88 | 22.94 | 22.86 | 22.88 | 22.64 | -0.69% | 2,980 |
| Jan 12, 2026 | 23.28 | 23.28 | 22.97 | 23.03 | 22.79 | 0.15% | 1,979 |
| Jan 9, 2026 | 23.11 | 23.11 | 23.00 | 23.00 | 22.76 | -1.07% | 3,580 |
| Jan 8, 2026 | 23.06 | 23.25 | 23.06 | 23.25 | 23.00 | 4.83% | 1,184 |
| Jan 7, 2026 | 22.50 | 22.50 | 22.18 | 22.18 | 21.94 | -3.12% | 1,812 |
| Jan 6, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.65 | -2.12% | 416 |
| Jan 5, 2026 | 23.00 | 23.39 | 23.00 | 23.39 | 23.14 | 1.69% | 3,670 |
| Jan 2, 2026 | 22.82 | 23.00 | 22.82 | 23.00 | 22.75 | -0.25% | 1,780 |
| Dec 31, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.81 | 0.20% | 321 |
| Dec 30, 2025 | 23.04 | 23.04 | 23.01 | 23.01 | 22.77 | 0.17% | 2,072 |
| Dec 29, 2025 | 22.98 | 22.98 | 22.97 | 22.97 | 22.73 | -0.02% | 413 |
| Dec 26, 2025 | 23.04 | 23.04 | 22.97 | 22.97 | 22.73 | 0.79% | 506 |
| Dec 24, 2025 | 22.86 | 22.86 | 22.79 | 22.79 | 22.55 | 0.76% | 2,869 |
| Dec 23, 2025 | 22.72 | 22.79 | 22.62 | 22.62 | 22.38 | -0.91% | 2,077 |
| Dec 22, 2025 | 22.94 | 22.94 | 22.78 | 22.83 | 22.36 | -0.34% | 2,746 |
| Dec 19, 2025 | 23.13 | 23.13 | 22.91 | 22.91 | 22.44 | -0.91% | 4,246 |
| Dec 18, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.64 | -0.29% | 40 |
| Dec 17, 2025 | 23.32 | 23.34 | 23.18 | 23.18 | 22.71 | -0.24% | 470 |
| Dec 16, 2025 | 23.30 | 23.30 | 23.24 | 23.24 | 22.76 | -0.88% | 505 |
| Dec 15, 2025 | 23.60 | 23.60 | 23.45 | 23.45 | 22.97 | -0.70% | 1,971 |
| Dec 12, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.13 | -0.14% | 167 |
| Dec 11, 2025 | 23.82 | 23.82 | 23.64 | 23.64 | 23.16 | -0.44% | 629 |
| Dec 10, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.26 | 0.01% | 22 |
| Dec 9, 2025 | 23.81 | 23.81 | 23.72 | 23.75 | 23.26 | -0.37% | 556 |
| Dec 8, 2025 | 24.01 | 24.01 | 23.83 | 23.83 | 23.35 | -0.80% | 615 |
| Dec 5, 2025 | 24.12 | 24.12 | 24.03 | 24.03 | 23.53 | 0.19% | 193 |
| Dec 4, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.49 | -0.09% | 82 |
| Dec 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.51 | 0.85% | 65 |