Simplify VettaFi Private Credit Strategy ETF (PCR)
NYSEARCA: PCR · Real-Time Price · USD
21.11
+0.37 (1.80%)
At close: Apr 17, 2026, 4:00 PM EDT
21.11
0.00 (0.00%)
After-hours: Apr 17, 2026, 6:30 PM EDT
PCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | - | 1.80% | 108 |
| Apr 16, 2026 | 20.89 | 20.89 | 20.74 | 20.74 | 20.74 | -1.09% | 501 |
| Apr 15, 2026 | 20.81 | 20.96 | 20.81 | 20.96 | 20.96 | 1.92% | 4,479 |
| Apr 14, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.94% | 24 |
| Apr 13, 2026 | 20.09 | 20.18 | 20.07 | 20.18 | 20.18 | 0.70% | 480 |
| Apr 10, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.19% | 55 |
| Apr 9, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.18% | 63 |
| Apr 8, 2026 | 20.33 | 20.33 | 20.11 | 20.11 | 20.11 | 0.72% | 242 |
| Apr 7, 2026 | 20.05 | 20.05 | 19.96 | 19.97 | 19.97 | -0.56% | 4,146 |
| Apr 6, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.07% | 91 |
| Apr 2, 2026 | 19.68 | 19.87 | 19.68 | 19.87 | 19.87 | 1.77% | 1,791 |
| Apr 1, 2026 | 19.62 | 19.62 | 19.53 | 19.53 | 19.52 | -0.99% | 794 |
| Mar 31, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 2.74% | 45 |
| Mar 30, 2026 | 19.13 | 19.24 | 19.10 | 19.20 | 19.19 | 1.19% | 1,679 |
| Mar 27, 2026 | 19.12 | 19.12 | 18.97 | 18.97 | 18.97 | -1.62% | 456 |
| Mar 26, 2026 | 19.70 | 19.70 | 19.28 | 19.28 | 19.28 | -2.41% | 6,275 |
| Mar 25, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.57 | 0.61% | 4 |
| Mar 24, 2026 | 19.68 | 19.70 | 19.56 | 19.64 | 19.45 | -1.16% | 2,406 |
| Mar 23, 2026 | 19.79 | 19.94 | 19.79 | 19.87 | 19.68 | 1.77% | 1,149 |
| Mar 20, 2026 | 19.67 | 19.71 | 19.52 | 19.52 | 19.34 | -0.83% | 1,309 |
| Mar 19, 2026 | 19.66 | 19.69 | 19.66 | 19.69 | 19.50 | 0.23% | 156 |
| Mar 18, 2026 | 19.88 | 19.88 | 19.64 | 19.64 | 19.45 | 0.13% | 1,454 |
| Mar 17, 2026 | 19.55 | 19.62 | 19.55 | 19.62 | 19.43 | 1.72% | 352 |
| Mar 16, 2026 | 19.32 | 19.32 | 19.26 | 19.29 | 19.10 | -0.01% | 1,045 |
| Mar 13, 2026 | 19.46 | 19.46 | 19.29 | 19.29 | 19.10 | -0.52% | 1,499 |
| Mar 12, 2026 | 19.70 | 19.70 | 19.39 | 19.39 | 19.20 | -1.74% | 443 |
| Mar 11, 2026 | 19.94 | 19.95 | 19.66 | 19.73 | 19.54 | -0.57% | 4,296 |
| Mar 10, 2026 | 19.97 | 19.97 | 19.84 | 19.84 | 19.65 | 0.20% | 1,306 |
| Mar 9, 2026 | 19.67 | 19.80 | 19.67 | 19.80 | 19.61 | -0.34% | 517 |
| Mar 6, 2026 | 20.01 | 20.01 | 19.87 | 19.87 | 19.68 | -1.52% | 1,590 |
| Mar 5, 2026 | 20.35 | 20.39 | 20.18 | 20.18 | 19.98 | -0.61% | 474 |
| Mar 4, 2026 | 20.26 | 20.30 | 20.26 | 20.30 | 20.11 | 0.96% | 129 |
| Mar 3, 2026 | 20.06 | 20.16 | 20.00 | 20.11 | 19.92 | -0.74% | 4,926 |
| Mar 2, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.06 | 1.38% | 263 |
| Feb 27, 2026 | 20.32 | 20.32 | 19.98 | 19.98 | 19.79 | -2.46% | 688 |
| Feb 26, 2026 | 20.53 | 20.55 | 20.36 | 20.49 | 20.29 | -1.79% | 2,459 |
| Feb 25, 2026 | 20.65 | 20.92 | 20.65 | 20.86 | 20.66 | 1.46% | 2,968 |
| Feb 24, 2026 | 20.76 | 20.76 | 20.56 | 20.56 | 20.36 | -0.50% | 6,144 |
| Feb 23, 2026 | 20.74 | 20.75 | 20.66 | 20.66 | 20.27 | -1.37% | 4,098 |
| Feb 20, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.55 | -0.74% | 223 |
| Feb 19, 2026 | 21.04 | 21.11 | 20.99 | 21.11 | 20.70 | -0.88% | 1,840 |
| Feb 18, 2026 | 21.22 | 21.35 | 21.22 | 21.30 | 20.89 | 0.51% | 413 |
| Feb 17, 2026 | 21.42 | 21.42 | 21.16 | 21.19 | 20.78 | -1.70% | 606 |
| Feb 13, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.14 | -1.13% | 85 |
| Feb 12, 2026 | 21.94 | 21.94 | 21.78 | 21.80 | 21.38 | -0.52% | 4,761 |
| Feb 11, 2026 | 21.89 | 21.92 | 21.87 | 21.92 | 21.49 | -0.23% | 668 |
| Feb 10, 2026 | 22.03 | 22.03 | 21.97 | 21.97 | 21.54 | 0.68% | 407 |
| Feb 9, 2026 | 21.64 | 21.82 | 21.63 | 21.82 | 21.40 | 0.96% | 1,127 |
| Feb 6, 2026 | 21.67 | 21.67 | 21.61 | 21.61 | 21.20 | 0.80% | 1,109 |
| Feb 5, 2026 | 21.60 | 21.60 | 21.43 | 21.44 | 21.03 | -2.04% | 5,762 |