Simplify VettaFi Private Credit Strategy ETF (PCR)
NYSEARCA: PCR · Real-Time Price · USD
24.03
+0.05 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
24.03
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.12 | 24.12 | 24.03 | 24.03 | 24.03 | 0.19% | 193 |
| Dec 4, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.09% | 82 |
| Dec 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.85% | 65 |
| Dec 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.33% | 105 |
| Dec 1, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.35% | 241 |
| Nov 28, 2025 | 24.14 | 24.14 | 24.05 | 24.05 | 24.05 | 0.42% | 235 |
| Nov 26, 2025 | 24.06 | 24.06 | 23.95 | 23.95 | 23.94 | 0.46% | 371 |
| Nov 25, 2025 | 23.75 | 23.84 | 23.75 | 23.84 | 23.84 | 0.85% | 187 |
| Nov 24, 2025 | 23.49 | 23.64 | 23.49 | 23.64 | 23.63 | 0.67% | 110 |
| Nov 21, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.48% | 202 |
| Nov 20, 2025 | 23.30 | 23.40 | 23.30 | 23.37 | 23.13 | -0.63% | 2,428 |
| Nov 19, 2025 | 23.60 | 23.69 | 23.51 | 23.51 | 23.27 | -0.03% | 1,154 |
| Nov 18, 2025 | 23.44 | 23.54 | 23.43 | 23.52 | 23.28 | 0.23% | 6,147 |
| Nov 17, 2025 | 24.25 | 24.25 | 23.47 | 23.47 | 23.22 | -2.22% | 831 |
| Nov 14, 2025 | 24.08 | 24.08 | 24.00 | 24.00 | 23.75 | -0.51% | 344 |
| Nov 13, 2025 | 24.40 | 24.40 | 24.12 | 24.12 | 23.87 | -0.52% | 289 |
| Nov 12, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.00 | 0.40% | 2 |
| Nov 11, 2025 | 24.03 | 24.23 | 24.03 | 24.15 | 23.90 | 0.68% | 422 |
| Nov 10, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.74 | -0.15% | 328 |
| Nov 7, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.78 | 0.50% | 74 |
| Nov 6, 2025 | 23.94 | 23.94 | 23.91 | 23.91 | 23.66 | -0.74% | 413 |
| Nov 5, 2025 | 24.06 | 24.09 | 24.06 | 24.09 | 23.84 | -0.64% | 111 |
| Nov 4, 2025 | 24.20 | 24.24 | 24.17 | 24.24 | 23.99 | 0.27% | 991 |
| Nov 3, 2025 | 24.20 | 24.20 | 24.14 | 24.18 | 23.93 | -0.14% | 511 |
| Oct 31, 2025 | 24.31 | 24.31 | 24.21 | 24.21 | 23.96 | 0.46% | 2,547 |
| Oct 30, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.85 | -0.20% | 2 |
| Oct 29, 2025 | 24.57 | 24.57 | 24.15 | 24.15 | 23.90 | -2.19% | 2,510 |
| Oct 28, 2025 | 24.85 | 24.89 | 24.69 | 24.69 | 24.43 | -0.46% | 2,383 |
| Oct 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | 1.61% | 369 |
| Oct 24, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.10 | 0.16% | 200 |
| Oct 23, 2025 | 24.28 | 24.37 | 24.28 | 24.37 | 24.06 | 0.76% | 2,431 |
| Oct 22, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 23.88 | -0.43% | 18 |
| Oct 21, 2025 | 24.03 | 24.29 | 24.03 | 24.29 | 23.98 | 1.82% | 506 |
| Oct 20, 2025 | 23.76 | 23.86 | 23.76 | 23.86 | 23.55 | -0.20% | 561 |
| Oct 17, 2025 | 23.79 | 23.91 | 23.79 | 23.91 | 23.60 | 1.46% | 1,243 |
| Oct 16, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.26 | -2.04% | 202 |
| Oct 15, 2025 | 24.43 | 24.43 | 24.05 | 24.05 | 23.75 | -0.76% | 4,474 |
| Oct 14, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 23.93 | 0.67% | 14 |
| Oct 13, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.77 | 2.04% | 102 |
| Oct 10, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.29 | -0.52% | 53 |
| Oct 9, 2025 | 23.73 | 23.73 | 23.72 | 23.72 | 23.42 | -1.92% | 314 |
| Oct 8, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 23.87 | -0.10% | 1,771 |
| Oct 7, 2025 | 24.24 | 24.24 | 24.21 | 24.21 | 23.90 | -0.88% | 1,647 |
| Oct 6, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.11 | -0.46% | 220 |
| Oct 3, 2025 | 24.93 | 24.93 | 24.54 | 24.54 | 24.22 | -1.56% | 1,009 |
| Oct 2, 2025 | 24.75 | 24.93 | 24.74 | 24.93 | 24.61 | 2.26% | 1,958 |
| Oct 1, 2025 | 24.30 | 24.38 | 24.30 | 24.38 | 24.07 | -1.93% | 631 |
| Sep 30, 2025 | 25.04 | 25.04 | 24.76 | 24.86 | 24.54 | 0.95% | 757 |
| Sep 29, 2025 | 25.37 | 25.37 | 24.62 | 24.62 | 24.31 | -1.53% | 8,123 |
| Sep 26, 2025 | 24.93 | 25.05 | 24.85 | 25.00 | 24.69 | 0.32% | 37,501 |
| Sep 25, 2025 | 24.88 | 24.96 | 24.88 | 24.92 | 24.61 | 0.57% | 7,172 |
| Sep 24, 2025 | 25.00 | 25.00 | 24.78 | 24.78 | 24.47 | -0.95% | 245 |