Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.1224.1224.0324.0324.030.19%193
Dec 4, 202523.9823.9823.9823.9823.98-0.09%82
Dec 3, 202524.0024.0024.0024.0024.000.85%65
Dec 2, 202523.8023.8023.8023.8023.800.33%105
Dec 1, 202523.7223.7223.7223.7223.72-1.35%241
Nov 28, 202524.1424.1424.0524.0524.050.42%235
Nov 26, 202524.0624.0623.9523.9523.940.46%371
Nov 25, 202523.7523.8423.7523.8423.840.85%187
Nov 24, 202523.4923.6423.4923.6423.630.67%110
Nov 21, 202523.4823.4823.4823.4823.480.48%202
Nov 20, 202523.3023.4023.3023.3723.13-0.63%2,428
Nov 19, 202523.6023.6923.5123.5123.27-0.03%1,154
Nov 18, 202523.4423.5423.4323.5223.280.23%6,147
Nov 17, 202524.2524.2523.4723.4723.22-2.22%831
Nov 14, 202524.0824.0824.0024.0023.75-0.51%344
Nov 13, 202524.4024.4024.1224.1223.87-0.52%289
Nov 12, 202524.2524.2524.2524.2524.000.40%2
Nov 11, 202524.0324.2324.0324.1523.900.68%422
Nov 10, 202523.9923.9923.9923.9923.74-0.15%328
Nov 7, 202524.0324.0324.0324.0323.780.50%74
Nov 6, 202523.9423.9423.9123.9123.66-0.74%413
Nov 5, 202524.0624.0924.0624.0923.84-0.64%111
Nov 4, 202524.2024.2424.1724.2423.990.27%991
Nov 3, 202524.2024.2024.1424.1823.93-0.14%511
Oct 31, 202524.3124.3124.2124.2123.960.46%2,547
Oct 30, 202524.1024.1024.1024.1023.85-0.20%2
Oct 29, 202524.5724.5724.1524.1523.90-2.19%2,510
Oct 28, 202524.8524.8924.6924.6924.43-0.46%2,383
Oct 27, 202524.8024.8024.8024.8024.491.61%369
Oct 24, 202524.4124.4124.4124.4124.100.16%200
Oct 23, 202524.2824.3724.2824.3724.060.76%2,431
Oct 22, 202524.1924.1924.1924.1923.88-0.43%18
Oct 21, 202524.0324.2924.0324.2923.981.82%506
Oct 20, 202523.7623.8623.7623.8623.55-0.20%561
Oct 17, 202523.7923.9123.7923.9123.601.46%1,243
Oct 16, 202523.5623.5623.5623.5623.26-2.04%202
Oct 15, 202524.4324.4324.0524.0523.75-0.76%4,474
Oct 14, 202524.2424.2424.2424.2423.930.67%14
Oct 13, 202524.0824.0824.0824.0823.772.04%102
Oct 10, 202523.5923.5923.5923.5923.29-0.52%53
Oct 9, 202523.7323.7323.7223.7223.42-1.92%314
Oct 8, 202524.1824.1824.1824.1823.87-0.10%1,771
Oct 7, 202524.2424.2424.2124.2123.90-0.88%1,647
Oct 6, 202524.4224.4224.4224.4224.11-0.46%220
Oct 3, 202524.9324.9324.5424.5424.22-1.56%1,009
Oct 2, 202524.7524.9324.7424.9324.612.26%1,958
Oct 1, 202524.3024.3824.3024.3824.07-1.93%631
Sep 30, 202525.0425.0424.7624.8624.540.95%757
Sep 29, 202525.3725.3724.6224.6224.31-1.53%8,123
Sep 26, 202524.9325.0524.8525.0024.690.32%37,501