MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PCR — Simplify VettaFi Private Credit Strategy ETF
NYSE ArcaSimplify VettaFi Private Credit Strategy ETF
$17.91
-0.09(-0.47%)
- O
- 17.91
- H
- 17.91
- L
- 17.91
- V
- 1.2K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$17.91
Period Return+4613.16%
Period High$116.50
Period Low$0.27
Avg Daily Volume4.4K
Total Trading Days365
PCR — Historical OHLCV Price & Volume Table
Sep 1, 2017 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $17.91 | $17.91 | $17.91 | $17.91 | $-0.09 | -0.47% | 1,203 | $17.92 | $17.91 $17.91 |
| Oct 5, 2026 | $18.07 | $18.07 | $18.00 | $18.00 | $-0.13 | -0.74% | 568 | $18.05 | $18.00 $18.07 |
| Oct 2, 2026 | $18.13 | $18.13 | $18.13 | $18.13 | $-0.00 | -0.02% | 34 | $18.17 | $18.13 $18.13 |
| Oct 1, 2026 | $18.03 | $18.13 | $18.03 | $18.13 | $-0.04 | -0.22% | 203 | $18.03 | $18.03 $18.13 |
| Sep 30, 2026 | $18.20 | $18.20 | $18.17 | $18.17 | $-0.09 | -0.51% | 283 | $18.21 | $18.17 $18.20 |
| Sep 29, 2026 | $18.27 | $18.27 | $18.27 | $18.27 | +$0.16 | +0.88% | 26 | $18.25 | $18.27 $18.27 |
| Sep 28, 2026 | $18.11 | $18.11 | $18.11 | $18.11 | $-0.10 | -0.53% | 18 | $18.12 | $18.11 $18.11 |
| Sep 25, 2026 | $18.07 | $18.21 | $18.07 | $18.21 | $-0.05 | -0.29% | 1,330 | $18.07 | $18.07 $18.21 |
| Sep 24, 2026 | $18.35 | $18.35 | $18.26 | $18.26 | $-0.10 | -0.56% | 356 | $18.35 | $18.26 $18.35 |
| Sep 23, 2026 | $18.49 | $18.49 | $18.36 | $18.36 | $-0.29 | -1.58% | 292 | $18.49 | $18.36 $18.49 |
| Sep 22, 2026 | $18.56 | $18.65 | $18.56 | $18.65 | $-0.05 | -0.24% | 807 | $18.57 | $18.56 $18.65 |
| Sep 21, 2026 | $18.70 | $18.70 | $18.70 | $18.70 | +$0.12 | +0.67% | 28 | $18.64 | $18.70 $18.70 |
| Sep 18, 2026 | $18.58 | $18.58 | $18.58 | $18.58 | $-0.19 | -1.02% | 66 | $18.65 | $18.58 $18.58 |
| Sep 17, 2026 | $18.77 | $18.77 | $18.77 | $18.77 | +$0.35 | +1.93% | 25 | $18.73 | $18.77 $18.77 |
| Sep 16, 2026 | $18.52 | $18.52 | $18.35 | $18.41 | $-0.10 | -0.54% | 931 | $18.44 | $18.35 $18.52 |
| Sep 15, 2026 | $18.51 | $18.51 | $18.51 | $18.51 | $-0.06 | -0.33% | 29 | $18.38 | $18.51 $18.51 |
| Sep 14, 2026 | $18.57 | $18.57 | $18.57 | $18.57 | $-0.12 | -0.62% | 69 | $18.61 | $18.57 $18.57 |
| Sep 11, 2026 | $18.69 | $18.69 | $18.69 | $18.69 | +$0.04 | +0.23% | 125 | $18.66 | $18.69 $18.69 |
| Sep 10, 2026 | $18.69 | $18.69 | $18.62 | $18.65 | $-0.19 | -1.01% | 465 | $18.64 | $18.62 $18.69 |
| Sep 9, 2026 | $18.84 | $18.84 | $18.84 | $18.84 | $-0.12 | -0.65% | 119 | $18.88 | $18.84 $18.84 |
| Sep 8, 2026 | $18.96 | $18.96 | $18.96 | $18.96 | $-0.15 | -0.76% | 17 | $19.03 | $18.96 $18.96 |
| Sep 4, 2026 | $19.11 | $19.11 | $19.11 | $19.11 | $-0.02 | -0.10% | 34 | $19.11 | $19.11 $19.11 |
| Sep 3, 2026 | $19.33 | $19.33 | $19.13 | $19.13 | $-0.18 | -0.94% | 268 | $19.32 | $19.13 $19.33 |
| Sep 2, 2026 | $19.41 | $19.41 | $19.31 | $19.31 | $-0.04 | -0.19% | 1,904 | $19.39 | $19.31 $19.41 |
| Sep 1, 2026 | $19.55 | $19.55 | $19.35 | $19.35 | $-0.31 | -1.57% | 2,223 | $19.45 | $19.35 $19.55 |
| Aug 31, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | +$0.14 | +0.74% | 94 | $19.69 | $19.65 $19.65 |
| Aug 28, 2026 | $19.72 | $19.73 | $19.51 | $19.51 | $-0.09 | -0.46% | 1,664 | $19.58 | $19.51 $19.73 |
| Aug 27, 2026 | $19.58 | $19.60 | $19.58 | $19.60 | $-0.02 | -0.10% | 379 | $19.59 | $19.58 $19.60 |
| Aug 26, 2026 | $19.62 | $19.62 | $19.62 | $19.62 | $-0.28 | -1.40% | 37 | $19.68 | $19.62 $19.62 |
| Aug 25, 2026 | $19.90 | $19.90 | $19.89 | $19.90 | +$0.03 | +0.13% | 601 | $19.87 | $19.89 $19.90 |