Simplify VettaFi Private Credit Strategy ETF (PCR)
NYSEARCA: PCR · Real-Time Price · USD
19.21
+0.20 (1.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.07% | 31 |
| Jun 25, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.44% | 4 |
| Jun 24, 2026 | 19.16 | 19.19 | 19.12 | 19.12 | 18.92 | -0.52% | 910 |
| Jun 23, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.02 | 0.73% | 22 |
| Jun 22, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 18.89 | -0.75% | 36 |
| Jun 18, 2026 | 19.31 | 19.32 | 19.22 | 19.22 | 19.03 | 0.25% | 1,555 |
| Jun 17, 2026 | 19.42 | 19.42 | 19.17 | 19.17 | 18.98 | -1.72% | 126 |
| Jun 16, 2026 | 19.59 | 19.59 | 19.51 | 19.51 | 19.31 | -0.87% | 624 |
| Jun 15, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.48 | -0.27% | 17 |
| Jun 12, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.53 | 0.13% | 26 |
| Jun 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | 0.17% | 31 |
| Jun 10, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.48 | 0.26% | 56 |
| Jun 9, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.43 | 0.94% | 122 |
| Jun 8, 2026 | 19.57 | 19.57 | 19.38 | 19.44 | 19.24 | -0.29% | 2,794 |
| Jun 5, 2026 | 19.46 | 19.49 | 19.46 | 19.49 | 19.30 | -1.93% | 227 |
| Jun 4, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.68 | 2.12% | 52 |
| Jun 3, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.27 | -2.43% | 333 |
| Jun 2, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.75 | -0.42% | 160 |
| Jun 1, 2026 | 19.98 | 20.04 | 19.89 | 20.04 | 19.84 | 0.83% | 791 |
| May 29, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.67 | 0.37% | 47 |
| May 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.60 | -0.02% | 51 |
| May 27, 2026 | 19.81 | 19.81 | 19.80 | 19.80 | 19.61 | -0.04% | 174 |
| May 26, 2026 | 19.53 | 19.85 | 19.53 | 19.81 | 19.61 | 1.00% | 4,985 |
| May 22, 2026 | 19.95 | 19.95 | 19.73 | 19.81 | 19.42 | -0.42% | 1,644 |
| May 21, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.50 | -0.49% | 43 |
| May 20, 2026 | 19.95 | 19.99 | 19.95 | 19.99 | 19.60 | 1.33% | 223 |
| May 19, 2026 | 19.88 | 19.88 | 19.73 | 19.73 | 19.34 | -1.64% | 1,929 |
| May 18, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.67 | -0.03% | 1,277 |
| May 15, 2026 | 20.07 | 20.07 | 20.06 | 20.06 | 19.67 | -0.72% | 240 |
| May 14, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 19.81 | 0.56% | 113 |
| May 13, 2026 | 20.11 | 20.23 | 20.10 | 20.10 | 19.70 | -0.63% | 1,678 |
| May 12, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 19.83 | 0.33% | 44 |
| May 11, 2026 | 20.52 | 20.52 | 20.16 | 20.16 | 19.76 | -1.63% | 253 |
| May 8, 2026 | 20.53 | 20.55 | 20.47 | 20.49 | 20.09 | -1.11% | 2,905 |
| May 7, 2026 | 20.83 | 20.83 | 20.72 | 20.72 | 20.32 | -1.19% | 828 |
| May 6, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.56 | -0.43% | 123 |
| May 5, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.65 | -0.36% | 25 |
| May 4, 2026 | 21.28 | 21.30 | 21.11 | 21.14 | 20.72 | -0.07% | 1,701 |
| May 1, 2026 | 21.13 | 21.22 | 21.13 | 21.15 | 20.74 | 0.79% | 1,182 |
| Apr 30, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.58 | 2.50% | 62 |
| Apr 29, 2026 | 20.44 | 20.47 | 20.44 | 20.47 | 20.08 | -0.54% | 648 |
| Apr 28, 2026 | 20.56 | 20.58 | 20.56 | 20.58 | 20.18 | 0.84% | 273 |
| Apr 27, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.02 | 0.17% | 248 |
| Apr 24, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 19.98 | 0.27% | 169 |
| Apr 23, 2026 | 20.87 | 20.89 | 20.49 | 20.52 | 19.93 | -1.60% | 3,232 |
| Apr 22, 2026 | 20.88 | 20.88 | 20.85 | 20.85 | 20.25 | 0.49% | 956 |
| Apr 21, 2026 | 20.94 | 20.94 | 20.75 | 20.75 | 20.16 | -1.65% | 1,258 |
| Apr 20, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.49 | -0.06% | 62 |
| Apr 17, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 20.51 | 1.80% | 108 |
| Apr 16, 2026 | 20.89 | 20.89 | 20.74 | 20.74 | 20.14 | -1.09% | 501 |
| Apr 15, 2026 | 20.81 | 20.96 | 20.81 | 20.96 | 20.37 | 1.92% | 4,479 |
| Apr 14, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 19.98 | 1.94% | 24 |
| Apr 13, 2026 | 20.09 | 20.18 | 20.07 | 20.18 | 19.60 | 0.69% | 480 |
| Apr 10, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.47 | -0.19% | 55 |
| Apr 9, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.50 | -0.19% | 63 |
| Apr 8, 2026 | 20.33 | 20.33 | 20.11 | 20.11 | 19.54 | 0.72% | 242 |
| Apr 7, 2026 | 20.05 | 20.05 | 19.96 | 19.97 | 19.40 | -0.56% | 4,174 |
| Apr 6, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.51 | 1.07% | 91 |
| Apr 2, 2026 | 19.68 | 19.87 | 19.68 | 19.87 | 19.30 | 1.77% | 1,791 |
| Apr 1, 2026 | 19.62 | 19.62 | 19.53 | 19.53 | 18.97 | -0.99% | 794 |
| Mar 31, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.16 | 2.74% | 45 |
| Mar 30, 2026 | 19.13 | 19.24 | 19.10 | 19.20 | 18.65 | 1.19% | 1,679 |
| Mar 27, 2026 | 19.12 | 19.12 | 18.97 | 18.97 | 18.43 | -1.62% | 456 |
| Mar 26, 2026 | 19.70 | 19.70 | 19.28 | 19.28 | 18.73 | -1.47% | 6,275 |
| Mar 25, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.01 | 0.61% | 4 |
| Mar 24, 2026 | 19.68 | 19.70 | 19.56 | 19.64 | 18.90 | -1.16% | 2,406 |
| Mar 23, 2026 | 19.79 | 19.94 | 19.79 | 19.87 | 19.12 | 1.77% | 1,149 |
| Mar 20, 2026 | 19.67 | 19.71 | 19.52 | 19.52 | 18.78 | -0.84% | 1,309 |
| Mar 19, 2026 | 19.66 | 19.69 | 19.66 | 19.69 | 18.94 | 0.23% | 156 |
| Mar 18, 2026 | 19.88 | 19.88 | 19.64 | 19.64 | 18.90 | 0.13% | 1,454 |
| Mar 17, 2026 | 19.55 | 19.62 | 19.55 | 19.62 | 18.88 | 1.73% | 352 |
| Mar 16, 2026 | 19.32 | 19.32 | 19.26 | 19.29 | 18.56 | -0.01% | 1,045 |
| Mar 13, 2026 | 19.46 | 19.46 | 19.29 | 19.29 | 18.56 | -0.52% | 1,499 |
| Mar 12, 2026 | 19.70 | 19.70 | 19.39 | 19.39 | 18.65 | -1.74% | 443 |
| Mar 11, 2026 | 19.94 | 19.95 | 19.66 | 19.73 | 18.98 | -0.58% | 4,296 |
| Mar 10, 2026 | 19.97 | 19.97 | 19.84 | 19.84 | 19.09 | 0.20% | 1,306 |
| Mar 9, 2026 | 19.67 | 19.80 | 19.67 | 19.80 | 19.05 | -0.34% | 517 |
| Mar 6, 2026 | 20.01 | 20.01 | 19.87 | 19.87 | 19.12 | -1.52% | 1,590 |
| Mar 5, 2026 | 20.35 | 20.39 | 20.18 | 20.18 | 19.42 | -0.61% | 474 |
| Mar 4, 2026 | 20.26 | 20.30 | 20.26 | 20.30 | 19.53 | 0.96% | 129 |
| Mar 3, 2026 | 20.06 | 20.16 | 20.00 | 20.11 | 19.35 | -0.74% | 4,926 |
| Mar 2, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 19.49 | 1.38% | 263 |
| Feb 27, 2026 | 20.32 | 20.32 | 19.98 | 19.98 | 19.23 | -2.46% | 688 |
| Feb 26, 2026 | 20.53 | 20.55 | 20.36 | 20.49 | 19.71 | -1.79% | 2,459 |
| Feb 25, 2026 | 20.65 | 20.92 | 20.65 | 20.86 | 20.07 | 1.46% | 2,968 |
| Feb 24, 2026 | 20.76 | 20.76 | 20.56 | 20.56 | 19.78 | 0.47% | 6,144 |
| Feb 23, 2026 | 20.74 | 20.75 | 20.66 | 20.66 | 19.69 | -1.37% | 4,098 |
| Feb 20, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 19.96 | -0.75% | 223 |
| Feb 19, 2026 | 21.04 | 21.11 | 20.99 | 21.11 | 20.11 | -0.88% | 1,840 |
| Feb 18, 2026 | 21.22 | 21.35 | 21.22 | 21.30 | 20.29 | 0.51% | 413 |
| Feb 17, 2026 | 21.42 | 21.42 | 21.16 | 21.19 | 20.19 | -1.70% | 606 |
| Feb 13, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 20.54 | -1.13% | 85 |
| Feb 12, 2026 | 21.94 | 21.94 | 21.78 | 21.80 | 20.77 | -0.52% | 4,761 |
| Feb 11, 2026 | 21.89 | 21.92 | 21.87 | 21.92 | 20.88 | -0.23% | 668 |
| Feb 10, 2026 | 22.03 | 22.03 | 21.97 | 21.97 | 20.93 | 0.68% | 407 |
| Feb 9, 2026 | 21.64 | 21.82 | 21.63 | 21.82 | 20.79 | 0.96% | 1,127 |
| Feb 6, 2026 | 21.67 | 21.67 | 21.61 | 21.61 | 20.59 | 0.80% | 1,109 |
| Feb 5, 2026 | 21.60 | 21.60 | 21.43 | 21.44 | 20.43 | -2.04% | 5,762 |
| Feb 4, 2026 | 21.60 | 21.89 | 21.60 | 21.89 | 20.85 | 0.55% | 531 |
| Feb 3, 2026 | 21.95 | 21.95 | 21.71 | 21.77 | 20.74 | -2.09% | 972 |