Simplify VettaFi Private Credit Strategy ETF (PCR)
NYSEARCA: PCR · Real-Time Price · USD
20.58
+0.17 (0.85%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 20.06 | 20.16 | 20.00 | 20.11 | 19.73 | -0.74% | 4,926 |
| Mar 2, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 19.88 | 1.38% | 263 |
| Feb 27, 2026 | 20.32 | 20.32 | 19.98 | 19.98 | 19.61 | -2.46% | 688 |
| Feb 26, 2026 | 20.53 | 20.55 | 20.36 | 20.49 | 20.10 | -1.79% | 2,459 |
| Feb 25, 2026 | 20.65 | 20.92 | 20.65 | 20.86 | 20.47 | 1.46% | 2,968 |
| Feb 24, 2026 | 20.76 | 20.76 | 20.56 | 20.56 | 20.17 | -0.50% | 6,144 |
| Feb 23, 2026 | 20.74 | 20.75 | 20.66 | 20.66 | 20.08 | -1.37% | 4,098 |
| Feb 20, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.36 | -0.74% | 223 |
| Feb 19, 2026 | 21.04 | 21.11 | 20.99 | 21.11 | 20.51 | -0.88% | 1,840 |
| Feb 18, 2026 | 21.22 | 21.35 | 21.22 | 21.30 | 20.69 | 0.51% | 413 |
| Feb 17, 2026 | 21.42 | 21.42 | 21.16 | 21.19 | 20.59 | -1.70% | 606 |
| Feb 13, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 20.94 | -1.13% | 85 |
| Feb 12, 2026 | 21.94 | 21.94 | 21.78 | 21.80 | 21.18 | -0.52% | 4,761 |
| Feb 11, 2026 | 21.89 | 21.92 | 21.87 | 21.92 | 21.30 | -0.23% | 668 |
| Feb 10, 2026 | 22.03 | 22.03 | 21.97 | 21.97 | 21.34 | 0.68% | 407 |
| Feb 9, 2026 | 21.64 | 21.82 | 21.63 | 21.82 | 21.20 | 0.96% | 1,127 |
| Feb 6, 2026 | 21.67 | 21.67 | 21.61 | 21.61 | 21.00 | 0.80% | 1,109 |
| Feb 5, 2026 | 21.60 | 21.60 | 21.43 | 21.44 | 20.83 | -2.04% | 5,762 |
| Feb 4, 2026 | 21.60 | 21.89 | 21.60 | 21.89 | 21.27 | 0.55% | 531 |
| Feb 3, 2026 | 21.95 | 21.95 | 21.71 | 21.77 | 21.15 | -2.09% | 972 |
| Feb 2, 2026 | 22.13 | 22.23 | 22.13 | 22.23 | 21.60 | -1.85% | 453 |
| Jan 30, 2026 | 22.61 | 22.65 | 22.58 | 22.65 | 22.01 | -1.47% | 1,048 |
| Jan 29, 2026 | 23.00 | 23.00 | 22.92 | 22.99 | 22.34 | 0.20% | 1,923 |
| Jan 28, 2026 | 22.77 | 23.21 | 22.77 | 22.94 | 22.29 | 0.44% | 2,892 |
| Jan 27, 2026 | 23.04 | 23.04 | 22.76 | 22.84 | 22.19 | -0.18% | 5,398 |
| Jan 26, 2026 | 22.89 | 22.89 | 22.88 | 22.88 | 22.00 | -0.67% | 866 |
| Jan 23, 2026 | 22.99 | 23.03 | 22.99 | 23.03 | 22.15 | -0.17% | 466 |
| Jan 22, 2026 | 23.11 | 23.22 | 23.07 | 23.07 | 22.19 | -0.34% | 3,111 |
| Jan 21, 2026 | 23.18 | 23.18 | 23.11 | 23.15 | 22.26 | 1.77% | 1,284 |
| Jan 20, 2026 | 23.54 | 23.54 | 22.59 | 22.75 | 21.88 | -2.69% | 1,550 |
| Jan 16, 2026 | 23.48 | 23.48 | 23.38 | 23.38 | 22.48 | -1.08% | 302 |
| Jan 15, 2026 | 23.07 | 23.64 | 23.07 | 23.64 | 22.73 | 0.50% | 562 |
| Jan 14, 2026 | 23.39 | 23.52 | 23.39 | 23.52 | 22.61 | 2.81% | 2,002 |
| Jan 13, 2026 | 22.88 | 22.94 | 22.86 | 22.88 | 22.00 | -0.69% | 2,980 |
| Jan 12, 2026 | 23.28 | 23.28 | 22.97 | 23.03 | 22.15 | 0.15% | 1,979 |
| Jan 9, 2026 | 23.11 | 23.11 | 23.00 | 23.00 | 22.11 | -1.07% | 3,580 |
| Jan 8, 2026 | 23.06 | 23.25 | 23.06 | 23.25 | 22.35 | 4.83% | 1,184 |
| Jan 7, 2026 | 22.50 | 22.50 | 22.18 | 22.18 | 21.32 | -3.12% | 1,812 |
| Jan 6, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.01 | -2.12% | 416 |
| Jan 5, 2026 | 23.00 | 23.39 | 23.00 | 23.39 | 22.49 | 1.69% | 3,670 |
| Jan 2, 2026 | 22.82 | 23.00 | 22.82 | 23.00 | 22.11 | -0.25% | 1,780 |
| Dec 31, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.17 | 0.20% | 321 |
| Dec 30, 2025 | 23.04 | 23.04 | 23.01 | 23.01 | 22.12 | 0.17% | 2,072 |
| Dec 29, 2025 | 22.98 | 22.98 | 22.97 | 22.97 | 22.08 | -0.02% | 413 |
| Dec 26, 2025 | 23.04 | 23.04 | 22.97 | 22.97 | 22.09 | 0.79% | 506 |
| Dec 24, 2025 | 22.86 | 22.86 | 22.79 | 22.79 | 21.91 | 0.76% | 2,869 |
| Dec 23, 2025 | 22.72 | 22.79 | 22.62 | 22.62 | 21.75 | -0.91% | 2,077 |
| Dec 22, 2025 | 22.94 | 22.94 | 22.78 | 22.83 | 21.73 | -0.34% | 2,746 |
| Dec 19, 2025 | 23.13 | 23.13 | 22.91 | 22.91 | 21.80 | -0.91% | 4,246 |
| Dec 18, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.00 | -0.29% | 40 |
| Dec 17, 2025 | 23.32 | 23.34 | 23.18 | 23.18 | 22.07 | -0.24% | 470 |
| Dec 16, 2025 | 23.30 | 23.30 | 23.24 | 23.24 | 22.12 | -0.88% | 505 |
| Dec 15, 2025 | 23.60 | 23.60 | 23.45 | 23.45 | 22.32 | -0.70% | 1,971 |
| Dec 12, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 22.47 | -0.14% | 167 |
| Dec 11, 2025 | 23.82 | 23.82 | 23.64 | 23.64 | 22.51 | -0.44% | 629 |
| Dec 10, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 22.61 | 0.01% | 22 |
| Dec 9, 2025 | 23.81 | 23.81 | 23.72 | 23.75 | 22.60 | -0.37% | 556 |
| Dec 8, 2025 | 24.01 | 24.01 | 23.83 | 23.83 | 22.69 | -0.80% | 615 |
| Dec 5, 2025 | 24.12 | 24.12 | 24.03 | 24.03 | 22.87 | 0.19% | 193 |
| Dec 4, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 22.82 | -0.09% | 82 |
| Dec 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 22.84 | 0.85% | 65 |