Simplify VettaFi Private Credit Strategy ETF (PCR)
NYSEARCA: PCR · Real-Time Price · USD
19.87
-0.31 (-1.53%)
Mar 6, 2026, 4:00 PM EST - Market closed
PCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.01 | 20.01 | 19.87 | 19.87 | 19.87 | -1.52% | 1,590 |
| Mar 5, 2026 | 20.35 | 20.39 | 20.18 | 20.18 | 20.18 | -0.61% | 474 |
| Mar 4, 2026 | 20.26 | 20.30 | 20.26 | 20.30 | 20.30 | 0.96% | 129 |
| Mar 3, 2026 | 20.06 | 20.16 | 20.00 | 20.11 | 20.11 | -0.74% | 4,926 |
| Mar 2, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.38% | 263 |
| Feb 27, 2026 | 20.32 | 20.32 | 19.98 | 19.98 | 19.98 | -2.46% | 688 |
| Feb 26, 2026 | 20.53 | 20.55 | 20.36 | 20.49 | 20.49 | -1.79% | 2,459 |
| Feb 25, 2026 | 20.65 | 20.92 | 20.65 | 20.86 | 20.86 | 1.46% | 2,968 |
| Feb 24, 2026 | 20.76 | 20.76 | 20.56 | 20.56 | 20.56 | -0.50% | 6,144 |
| Feb 23, 2026 | 20.74 | 20.75 | 20.66 | 20.66 | 20.46 | -1.37% | 4,098 |
| Feb 20, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.75 | -0.74% | 223 |
| Feb 19, 2026 | 21.04 | 21.11 | 20.99 | 21.11 | 20.90 | -0.88% | 1,840 |
| Feb 18, 2026 | 21.22 | 21.35 | 21.22 | 21.30 | 21.09 | 0.51% | 413 |
| Feb 17, 2026 | 21.42 | 21.42 | 21.16 | 21.19 | 20.98 | -1.70% | 606 |
| Feb 13, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.34 | -1.13% | 85 |
| Feb 12, 2026 | 21.94 | 21.94 | 21.78 | 21.80 | 21.59 | -0.52% | 4,761 |
| Feb 11, 2026 | 21.89 | 21.92 | 21.87 | 21.92 | 21.70 | -0.23% | 668 |
| Feb 10, 2026 | 22.03 | 22.03 | 21.97 | 21.97 | 21.75 | 0.68% | 407 |
| Feb 9, 2026 | 21.64 | 21.82 | 21.63 | 21.82 | 21.61 | 0.96% | 1,127 |
| Feb 6, 2026 | 21.67 | 21.67 | 21.61 | 21.61 | 21.40 | 0.80% | 1,109 |
| Feb 5, 2026 | 21.60 | 21.60 | 21.43 | 21.44 | 21.23 | -2.04% | 5,762 |
| Feb 4, 2026 | 21.60 | 21.89 | 21.60 | 21.89 | 21.67 | 0.55% | 531 |
| Feb 3, 2026 | 21.95 | 21.95 | 21.71 | 21.77 | 21.55 | -2.09% | 972 |
| Feb 2, 2026 | 22.13 | 22.23 | 22.13 | 22.23 | 22.01 | -1.85% | 453 |
| Jan 30, 2026 | 22.61 | 22.65 | 22.58 | 22.65 | 22.43 | -1.47% | 1,048 |
| Jan 29, 2026 | 23.00 | 23.00 | 22.92 | 22.99 | 22.76 | 0.20% | 1,923 |
| Jan 28, 2026 | 22.77 | 23.21 | 22.77 | 22.94 | 22.72 | 0.44% | 2,892 |
| Jan 27, 2026 | 23.04 | 23.04 | 22.76 | 22.84 | 22.62 | -0.18% | 5,398 |
| Jan 26, 2026 | 22.89 | 22.89 | 22.88 | 22.88 | 22.42 | -0.67% | 866 |
| Jan 23, 2026 | 22.99 | 23.03 | 22.99 | 23.03 | 22.57 | -0.17% | 466 |
| Jan 22, 2026 | 23.11 | 23.22 | 23.07 | 23.07 | 22.61 | -0.34% | 3,111 |
| Jan 21, 2026 | 23.18 | 23.18 | 23.11 | 23.15 | 22.69 | 1.77% | 1,284 |
| Jan 20, 2026 | 23.54 | 23.54 | 22.59 | 22.75 | 22.29 | -2.69% | 1,550 |
| Jan 16, 2026 | 23.48 | 23.48 | 23.38 | 23.38 | 22.91 | -1.08% | 302 |
| Jan 15, 2026 | 23.07 | 23.64 | 23.07 | 23.64 | 23.16 | 0.50% | 562 |
| Jan 14, 2026 | 23.39 | 23.52 | 23.39 | 23.52 | 23.05 | 2.81% | 2,002 |
| Jan 13, 2026 | 22.88 | 22.94 | 22.86 | 22.88 | 22.42 | -0.69% | 2,980 |
| Jan 12, 2026 | 23.28 | 23.28 | 22.97 | 23.03 | 22.57 | 0.15% | 1,979 |
| Jan 9, 2026 | 23.11 | 23.11 | 23.00 | 23.00 | 22.54 | -1.07% | 3,580 |
| Jan 8, 2026 | 23.06 | 23.25 | 23.06 | 23.25 | 22.78 | 4.83% | 1,184 |
| Jan 7, 2026 | 22.50 | 22.50 | 22.18 | 22.18 | 21.73 | -3.12% | 1,812 |
| Jan 6, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.43 | -2.12% | 416 |
| Jan 5, 2026 | 23.00 | 23.39 | 23.00 | 23.39 | 22.92 | 1.69% | 3,670 |
| Jan 2, 2026 | 22.82 | 23.00 | 22.82 | 23.00 | 22.53 | -0.25% | 1,780 |
| Dec 31, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.59 | 0.20% | 321 |
| Dec 30, 2025 | 23.04 | 23.04 | 23.01 | 23.01 | 22.55 | 0.17% | 2,072 |
| Dec 29, 2025 | 22.98 | 22.98 | 22.97 | 22.97 | 22.51 | -0.02% | 413 |
| Dec 26, 2025 | 23.04 | 23.04 | 22.97 | 22.97 | 22.51 | 0.79% | 506 |
| Dec 24, 2025 | 22.86 | 22.86 | 22.79 | 22.79 | 22.33 | 0.76% | 2,869 |
| Dec 23, 2025 | 22.72 | 22.79 | 22.62 | 22.62 | 22.17 | -0.91% | 2,077 |
| Dec 22, 2025 | 22.94 | 22.94 | 22.78 | 22.83 | 22.14 | -0.34% | 2,746 |
| Dec 19, 2025 | 23.13 | 23.13 | 22.91 | 22.91 | 22.22 | -0.91% | 4,246 |
| Dec 18, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.42 | -0.29% | 40 |
| Dec 17, 2025 | 23.32 | 23.34 | 23.18 | 23.18 | 22.49 | -0.24% | 470 |
| Dec 16, 2025 | 23.30 | 23.30 | 23.24 | 23.24 | 22.54 | -0.88% | 505 |
| Dec 15, 2025 | 23.60 | 23.60 | 23.45 | 23.45 | 22.74 | -0.70% | 1,971 |
| Dec 12, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 22.90 | -0.14% | 167 |
| Dec 11, 2025 | 23.82 | 23.82 | 23.64 | 23.64 | 22.94 | -0.44% | 629 |
| Dec 10, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.04 | 0.01% | 22 |
| Dec 9, 2025 | 23.81 | 23.81 | 23.72 | 23.75 | 23.03 | -0.37% | 556 |
| Dec 8, 2025 | 24.01 | 24.01 | 23.83 | 23.83 | 23.12 | -0.80% | 615 |
| Dec 5, 2025 | 24.12 | 24.12 | 24.03 | 24.03 | 23.31 | 0.19% | 193 |
| Dec 4, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.26 | -0.09% | 82 |
| Dec 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.28 | 0.85% | 65 |
| Dec 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.09 | 0.33% | 105 |
| Dec 1, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.01 | -1.35% | 241 |
| Nov 28, 2025 | 24.14 | 24.14 | 24.05 | 24.05 | 23.33 | 0.42% | 235 |
| Nov 26, 2025 | 24.06 | 24.06 | 23.95 | 23.95 | 23.23 | 0.46% | 371 |
| Nov 25, 2025 | 23.75 | 23.84 | 23.75 | 23.84 | 23.12 | 0.85% | 187 |
| Nov 24, 2025 | 23.49 | 23.64 | 23.49 | 23.64 | 22.93 | 0.67% | 110 |
| Nov 21, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 22.77 | 0.48% | 202 |
| Nov 20, 2025 | 23.30 | 23.40 | 23.30 | 23.37 | 22.43 | -0.63% | 2,428 |
| Nov 19, 2025 | 23.60 | 23.69 | 23.51 | 23.51 | 22.57 | -0.03% | 1,154 |
| Nov 18, 2025 | 23.44 | 23.54 | 23.43 | 23.52 | 22.58 | 0.23% | 6,147 |
| Nov 17, 2025 | 24.25 | 24.25 | 23.47 | 23.47 | 22.53 | -2.22% | 831 |
| Nov 14, 2025 | 24.08 | 24.08 | 24.00 | 24.00 | 23.04 | -0.51% | 344 |
| Nov 13, 2025 | 24.40 | 24.40 | 24.12 | 24.12 | 23.16 | -0.52% | 289 |
| Nov 12, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 23.28 | 0.40% | 2 |
| Nov 11, 2025 | 24.03 | 24.23 | 24.03 | 24.15 | 23.19 | 0.68% | 422 |
| Nov 10, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.03 | -0.15% | 328 |
| Nov 7, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.07 | 0.50% | 74 |
| Nov 6, 2025 | 23.94 | 23.94 | 23.91 | 23.91 | 22.95 | -0.74% | 413 |
| Nov 5, 2025 | 24.06 | 24.09 | 24.06 | 24.09 | 23.12 | -0.64% | 111 |
| Nov 4, 2025 | 24.20 | 24.24 | 24.17 | 24.24 | 23.27 | 0.27% | 991 |
| Nov 3, 2025 | 24.20 | 24.20 | 24.14 | 24.18 | 23.21 | -0.14% | 511 |
| Oct 31, 2025 | 24.31 | 24.31 | 24.21 | 24.21 | 23.24 | 0.46% | 2,547 |
| Oct 30, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.13 | -0.20% | 2 |
| Oct 29, 2025 | 24.57 | 24.57 | 24.15 | 24.15 | 23.18 | -2.19% | 2,510 |
| Oct 28, 2025 | 24.85 | 24.89 | 24.69 | 24.69 | 23.70 | -0.46% | 2,383 |
| Oct 27, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 23.75 | 1.61% | 369 |
| Oct 24, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 23.38 | 0.16% | 200 |
| Oct 23, 2025 | 24.28 | 24.37 | 24.28 | 24.37 | 23.34 | 0.76% | 2,431 |
| Oct 22, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 23.16 | -0.43% | 18 |
| Oct 21, 2025 | 24.03 | 24.29 | 24.03 | 24.29 | 23.26 | 1.82% | 506 |
| Oct 20, 2025 | 23.76 | 23.86 | 23.76 | 23.86 | 22.85 | -0.20% | 561 |
| Oct 17, 2025 | 23.79 | 23.91 | 23.79 | 23.91 | 22.90 | 1.46% | 1,243 |
| Oct 16, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 22.57 | -2.04% | 202 |
| Oct 15, 2025 | 24.43 | 24.43 | 24.05 | 24.05 | 23.04 | -0.76% | 4,474 |
| Oct 14, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 23.21 | 0.67% | 14 |
| Oct 13, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.06 | 2.04% | 102 |