Simplify VettaFi Private Credit Strategy ETF (PCR)
NYSEARCA: PCR · Real-Time Price · USD
17.88
+0.02 (0.08%)
At close: Oct 28, 2026, 4:00 PM EDT
17.88
0.00 (0.00%)
After-hours: Oct 28, 2026, 8:00 PM EDT
PCR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 17.92 | 17.93 | 17.83 | 17.88 | 17.88 | 0.08% | 2,083 |
| Oct 27, 2026 | 17.86 | 17.87 | 17.86 | 17.87 | 17.87 | -0.06% | 800 |
| Oct 26, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 28 |
| Oct 23, 2026 | 17.87 | 17.92 | 17.87 | 17.88 | 17.88 | -0.08% | 608 |
| Oct 22, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.31% | 8 |
| Oct 21, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.03% | 143 |
| Oct 20, 2026 | 17.80 | 17.84 | 17.80 | 17.84 | 17.84 | 0.06% | 291 |
| Oct 19, 2026 | 17.78 | 17.83 | 17.78 | 17.83 | 17.83 | 0.06% | 2,146 |
| Oct 16, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.27% | 343 |
| Oct 15, 2026 | 17.50 | 17.96 | 17.50 | 17.87 | 17.87 | 1.67% | 1,745 |
| Oct 14, 2026 | 17.71 | 17.72 | 17.58 | 17.58 | 17.57 | -1.11% | 1,452 |
| Oct 13, 2026 | 17.70 | 17.81 | 17.66 | 17.77 | 17.77 | -0.67% | 2,062 |
| Oct 12, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.29% | 16 |
| Oct 9, 2026 | 17.98 | 17.98 | 17.84 | 17.84 | 17.84 | -0.34% | 315 |
| Oct 8, 2026 | 17.79 | 17.90 | 17.79 | 17.90 | 17.90 | 0.76% | 780 |
| Oct 7, 2026 | 17.68 | 17.77 | 17.68 | 17.77 | 17.77 | -0.89% | 743 |
| Oct 6, 2026 | 17.91 | 17.93 | 17.91 | 17.93 | 17.92 | -0.39% | 1,204 |
| Oct 5, 2026 | 18.07 | 18.07 | 18.00 | 18.00 | 18.00 | -0.74% | 567 |
| Oct 2, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.02% | 33 |
| Oct 1, 2026 | 18.03 | 18.13 | 18.03 | 18.13 | 18.13 | -0.22% | 202 |
| Sep 30, 2026 | 18.20 | 18.20 | 18.17 | 18.17 | 18.17 | -0.51% | 282 |
| Sep 29, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.88% | 25 |
| Sep 28, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.53% | 18 |
| Sep 25, 2026 | 18.07 | 18.21 | 18.07 | 18.21 | 18.21 | 0.71% | 1,329 |
| Sep 24, 2026 | 18.35 | 18.35 | 18.26 | 18.26 | 18.08 | -0.56% | 355 |
| Sep 23, 2026 | 18.49 | 18.49 | 18.36 | 18.36 | 18.18 | -1.58% | 291 |
| Sep 22, 2026 | 18.56 | 18.66 | 18.56 | 18.66 | 18.47 | -0.24% | 807 |
| Sep 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.52 | 0.67% | 27 |
| Sep 18, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.39 | -1.02% | 65 |
| Sep 17, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.58 | 1.93% | 24 |
| Sep 16, 2026 | 18.52 | 18.52 | 18.35 | 18.41 | 18.23 | -0.54% | 930 |
| Sep 15, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.33 | -0.33% | 28 |
| Sep 14, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.39 | -0.62% | 68 |
| Sep 11, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.51 | 0.23% | 125 |
| Sep 10, 2026 | 18.69 | 18.69 | 18.62 | 18.65 | 18.46 | -1.01% | 464 |
| Sep 9, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.65 | -0.65% | 118 |
| Sep 8, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.77 | -0.76% | 16 |
| Sep 4, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 18.92 | -0.10% | 33 |
| Sep 3, 2026 | 19.33 | 19.33 | 19.13 | 19.13 | 18.94 | -0.94% | 267 |
| Sep 2, 2026 | 19.41 | 19.41 | 19.31 | 19.31 | 19.12 | -0.19% | 1,903 |
| Sep 1, 2026 | 19.55 | 19.55 | 19.35 | 19.35 | 19.15 | -1.57% | 2,222 |
| Aug 31, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.46 | 0.74% | 94 |
| Aug 28, 2026 | 19.72 | 19.73 | 19.51 | 19.51 | 19.32 | -0.46% | 1,663 |
| Aug 27, 2026 | 19.58 | 19.60 | 19.58 | 19.60 | 19.41 | -0.10% | 378 |
| Aug 26, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.43 | -0.45% | 37 |
| Aug 25, 2026 | 19.90 | 19.90 | 19.89 | 19.90 | 19.51 | 0.13% | 601 |
| Aug 24, 2026 | 19.89 | 19.89 | 19.87 | 19.87 | 19.49 | 0.85% | 487 |
| Aug 21, 2026 | 19.64 | 19.71 | 19.63 | 19.71 | 19.32 | -0.04% | 3,964 |
| Aug 20, 2026 | 19.65 | 19.71 | 19.65 | 19.71 | 19.33 | -0.27% | 244 |
| Aug 19, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.39 | 0.18% | 30 |