Simplify VettaFi Private Credit Strategy ETF (PCR)
NYSEARCA: PCR · Real-Time Price · USD
20.09
-0.13 (-0.63%)
At close: May 13, 2026, 4:00 PM EDT
20.09
0.00 (0.00%)
After-hours: May 13, 2026, 8:00 PM EDT
PCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 20.11 | 20.23 | 20.10 | 20.10 | 20.09 | -0.63% | 1,678 |
| May 12, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.33% | 44 |
| May 11, 2026 | 20.52 | 20.52 | 20.16 | 20.16 | 20.16 | -1.63% | 253 |
| May 8, 2026 | 20.53 | 20.55 | 20.47 | 20.49 | 20.49 | -1.11% | 2,905 |
| May 7, 2026 | 20.83 | 20.83 | 20.72 | 20.72 | 20.72 | -1.19% | 828 |
| May 6, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.43% | 123 |
| May 5, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.36% | 25 |
| May 4, 2026 | 21.28 | 21.30 | 21.11 | 21.14 | 21.14 | -0.07% | 1,701 |
| May 1, 2026 | 21.13 | 21.22 | 21.13 | 21.15 | 21.15 | 0.79% | 1,182 |
| Apr 30, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 2.50% | 62 |
| Apr 29, 2026 | 20.44 | 20.47 | 20.44 | 20.47 | 20.47 | -0.54% | 596 |
| Apr 28, 2026 | 20.56 | 20.58 | 20.56 | 20.58 | 20.58 | 0.83% | 273 |
| Apr 27, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.75% | 248 |
| Apr 24, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.38 | 0.26% | 169 |
| Apr 23, 2026 | 20.87 | 20.89 | 20.49 | 20.52 | 20.33 | -1.60% | 3,232 |
| Apr 22, 2026 | 20.88 | 20.88 | 20.85 | 20.85 | 20.66 | 0.49% | 956 |
| Apr 21, 2026 | 20.94 | 20.94 | 20.75 | 20.75 | 20.56 | -1.65% | 1,258 |
| Apr 20, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.90 | -0.07% | 62 |
| Apr 17, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 20.91 | 1.80% | 108 |
| Apr 16, 2026 | 20.89 | 20.89 | 20.74 | 20.74 | 20.54 | -1.09% | 501 |
| Apr 15, 2026 | 20.81 | 20.96 | 20.81 | 20.96 | 20.77 | 1.92% | 4,479 |
| Apr 14, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.38 | 1.94% | 24 |
| Apr 13, 2026 | 20.09 | 20.18 | 20.07 | 20.18 | 19.99 | 0.70% | 480 |
| Apr 10, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.85 | -0.19% | 55 |
| Apr 9, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.89 | -0.18% | 63 |
| Apr 8, 2026 | 20.33 | 20.33 | 20.11 | 20.11 | 19.93 | 0.72% | 242 |
| Apr 7, 2026 | 20.05 | 20.05 | 19.96 | 19.97 | 19.79 | -0.56% | 4,174 |
| Apr 6, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.90 | 1.07% | 91 |
| Apr 2, 2026 | 19.68 | 19.87 | 19.68 | 19.87 | 19.69 | 1.77% | 1,791 |
| Apr 1, 2026 | 19.62 | 19.62 | 19.53 | 19.53 | 19.34 | -0.99% | 794 |
| Mar 31, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.54 | 2.74% | 45 |
| Mar 30, 2026 | 19.13 | 19.24 | 19.10 | 19.20 | 19.02 | 1.19% | 1,679 |
| Mar 27, 2026 | 19.12 | 19.12 | 18.97 | 18.97 | 18.79 | -1.62% | 456 |
| Mar 26, 2026 | 19.70 | 19.70 | 19.28 | 19.28 | 19.10 | -2.41% | 6,275 |
| Mar 25, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.39 | 0.61% | 4 |
| Mar 24, 2026 | 19.68 | 19.70 | 19.56 | 19.64 | 19.27 | -1.16% | 2,406 |
| Mar 23, 2026 | 19.79 | 19.94 | 19.79 | 19.87 | 19.50 | 1.77% | 1,149 |
| Mar 20, 2026 | 19.67 | 19.71 | 19.52 | 19.52 | 19.16 | -0.83% | 1,309 |
| Mar 19, 2026 | 19.66 | 19.69 | 19.66 | 19.69 | 19.32 | 0.23% | 156 |
| Mar 18, 2026 | 19.88 | 19.88 | 19.64 | 19.64 | 19.27 | 0.13% | 1,454 |
| Mar 17, 2026 | 19.55 | 19.62 | 19.55 | 19.62 | 19.25 | 1.72% | 352 |
| Mar 16, 2026 | 19.32 | 19.32 | 19.26 | 19.29 | 18.92 | -0.01% | 1,045 |
| Mar 13, 2026 | 19.46 | 19.46 | 19.29 | 19.29 | 18.93 | -0.52% | 1,499 |
| Mar 12, 2026 | 19.70 | 19.70 | 19.39 | 19.39 | 19.02 | -1.74% | 443 |
| Mar 11, 2026 | 19.94 | 19.95 | 19.66 | 19.73 | 19.36 | -0.57% | 4,296 |
| Mar 10, 2026 | 19.97 | 19.97 | 19.84 | 19.84 | 19.47 | 0.20% | 1,306 |
| Mar 9, 2026 | 19.67 | 19.80 | 19.67 | 19.80 | 19.43 | -0.34% | 517 |
| Mar 6, 2026 | 20.01 | 20.01 | 19.87 | 19.87 | 19.50 | -1.52% | 1,590 |
| Mar 5, 2026 | 20.35 | 20.39 | 20.18 | 20.18 | 19.80 | -0.61% | 474 |
| Mar 4, 2026 | 20.26 | 20.30 | 20.26 | 20.30 | 19.92 | 0.96% | 129 |