Dark

PCR
Simplify VettaFi Private Credit Strategy ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)611

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

19.90USD0.000%(+19.90)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	19.9000	19.9000	19.9000	19.9000	-0.382%	99	0.000%
2026-08-07	19.9763	19.9763	19.9763	19.9763	+2.154%	36	-0.382%
2026-08-06	19.6100	19.6100	19.5200	19.5550	+2.737%	2,244	+1.764%
2026-08-05	19.0341	19.0341	19.0341	19.0341	-1.433%	297	+4.549%
2026-08-04	19.3108	19.3108	19.3108	19.3108	+1.230%	72	+3.051%
2026-08-03	19.0395	19.0900	19.0395	19.0762	+1.819%	529	+4.318%
2026-07-31	18.6850	18.7354	18.5900	18.7354	-0.021%	5,666	+6.216%
2026-07-30	18.7393	18.7393	18.7393	18.7393	+0.076%	17	+6.194%
2026-07-29	18.8000	18.8300	18.7250	18.7250	-1.306%	729	+6.275%
2026-07-28	18.8400	19.0200	18.8400	18.9727	+0.120%	260	+4.888%
2026-07-27	18.9500	18.9500	18.9500	18.9500	+0.759%	36	+5.013%
2026-07-24	18.8073	18.8073	18.8073	18.8073	-0.373%	102	+5.810%
2026-07-23	19.0000	19.0000	18.8778	18.8778	-1.259%	166	+5.415%
2026-07-22	19.1500	19.1500	19.1185	19.1185	-0.911%	2,028	+4.088%
2026-07-21	19.2943	19.2943	19.2943	19.2943	+0.991%	243	+3.139%
2026-07-20	19.1900	19.1900	19.1049	19.1049	-1.445%	1,653	+4.162%
2026-07-17	19.5000	19.5000	19.3850	19.3850	-1.323%	223	+2.657%
2026-07-16	19.5000	19.6450	19.5000	19.6450	+0.409%	279	+1.298%
2026-07-15	19.6199	19.6199	19.5650	19.5650	+0.314%	184	+1.712%
2026-07-14	19.4800	19.5037	19.4800	19.5037	+0.912%	111	+2.032%
2026-07-13	19.3274	19.3274	19.3274	19.3274	-0.889%	144	+2.963%
2026-07-10	19.5899	19.5899	19.5008	19.5008	+1.594%	242	+2.047%
2026-07-09	19.1949	19.1949	19.1949	19.1949	-0.311%	43	+3.673%
2026-07-08	19.2548	19.2548	19.2548	19.2548	-0.051%	17	+3.351%
2026-07-07	19.4500	19.4500	19.2646	19.2646	-0.808%	1,949	+3.298%
2026-07-06	19.4216	19.4216	19.4216	19.4216	-0.348%	177	+2.463%
2026-07-02	19.6100	19.6100	19.4895	19.4895	+0.177%	334	+2.106%
2026-07-01	19.4550	19.4550	19.4550	19.4550	-0.349%	32	+2.287%
2026-06-30	19.6000	19.6000	19.5231	19.5231	+0.118%	1,319	+1.931%
2026-06-29	19.5000	19.5000	19.5000	19.5000	+1.499%	37	+2.051%
2026-06-26	19.2120	19.2120	19.2120	19.2120	+1.072%	31	+3.581%
2026-06-25	19.0082	19.0082	19.0082	19.0082	-0.558%	4	+4.692%
2026-06-24	19.1600	19.1900	19.1149	19.1149	-0.523%	910	+4.107%
2026-06-23	19.2154	19.2154	19.2154	19.2154	+0.730%	22	+3.563%
2026-06-22	19.0762	19.0762	19.0762	19.0762	-0.747%	36	+4.318%
2026-06-18	19.3100	19.3200	19.2198	19.2198	+0.251%	1,555	+3.539%
2026-06-17	19.4200	19.4200	19.1716	19.1716	-1.722%	126	+3.799%
2026-06-16	19.5900	19.5900	19.5076	19.5076	-0.869%	624	+2.012%
2026-06-15	19.6786	19.6786	19.6786	19.6786	-0.265%	17	+1.125%
2026-06-12	19.7309	19.7309	19.7309	19.7309	+0.135%	26	+0.857%
2026-06-11	19.7043	19.7043	19.7043	19.7043	+0.167%	31	+0.993%
2026-06-10	19.6715	19.6715	19.6715	19.6715	+0.261%	56	+1.162%
2026-06-09	19.6202	19.6202	19.6202	19.6202	+0.941%	122	+1.426%
2026-06-08	19.5700	19.5700	19.3800	19.4373	-0.292%	2,794	+2.380%
2026-06-05	19.4600	19.4943	19.4600	19.4943	-1.931%	227	+2.081%
2026-06-04	19.8782	19.8782	19.8782	19.8782	+2.117%	52	+0.110%
2026-06-03	19.4661	19.4661	19.4661	19.4661	-2.431%	333	+2.229%
2026-06-02	19.9511	19.9511	19.9511	19.9511	-0.420%	160	-0.256%
2026-06-01	19.9800	20.0352	19.8900	20.0352	+0.830%	791	-0.675%
2026-05-29	19.8702	19.8702	19.8702	19.8702	+0.366%	47	+0.150%
2026-05-28	19.7978	19.7978	19.7978	19.7978	-0.023%	51	+0.516%
2026-05-27	19.8100	19.8100	19.8023	19.8023	-0.045%	174	+0.493%
2026-05-26	19.5300	19.8500	19.5300	19.8112	+0.030%	4,985	+0.448%
2026-05-22	19.9500	19.9500	19.7300	19.8052	-0.417%	1,644	+0.479%
2026-05-21	19.8882	19.8882	19.8882	19.8882	-0.494%	43	+0.059%
2026-05-20	19.9500	19.9870	19.9500	19.9870	+1.326%	223	-0.435%
2026-05-19	19.8800	19.8800	19.7254	19.7254	-1.643%	1,929	+0.885%
2026-05-18	20.0550	20.0550	20.0550	20.0550	-0.027%	1,277	-0.773%
2026-05-15	20.0700	20.0700	20.0604	20.0604	-0.724%	240	-0.800%
2026-05-14	20.2066	20.2066	20.2066	20.2066	+0.557%	113	-1.517%
2026-05-13	20.1100	20.2300	20.0947	20.0947	-0.630%	1,678	-0.969%
2026-05-12	20.2222	20.2222	20.2222	20.2222	+0.330%	44	-1.593%
2026-05-11	20.5200	20.5200	20.1557	20.1557	-1.632%	253	-1.269%
2026-05-08	20.5300	20.5500	20.4700	20.4900	-1.111%	2,905	-2.879%
2026-05-07	20.8300	20.8300	20.7203	20.7203	-1.188%	828	-3.959%
2026-05-06	20.9695	20.9695	20.9695	20.9695	-0.430%	4	-5.100%
2026-05-05	21.0601	21.0601	21.0601	21.0601	-0.357%	25	-5.509%
2026-05-04	21.2760	21.3000	21.1100	21.1356	-0.068%	1,701	-5.846%
2026-05-01	21.1301	21.2193	21.1301	21.1500	+0.786%	1,182	-5.910%
2026-04-30	20.9850	20.9850	20.9850	20.9850	+2.499%	62	-5.170%
2026-04-29	20.4350	20.4734	20.4350	20.4734	-0.538%	648	-2.801%
2026-04-28	20.5600	20.5842	20.5600	20.5842	+0.836%	274	-3.324%
2026-04-27	20.4136	20.4136	20.4136	20.4136	-0.756%	248	-2.516%
2026-04-24	20.5692	20.5692	20.5692	20.5692	+0.267%	169	-3.253%
2026-04-23	20.8700	20.8900	20.4862	20.5145	-1.600%	3,232	-2.995%
2026-04-22	20.8800	20.8800	20.8481	20.8481	+0.487%	956	-4.548%
2026-04-21	20.9400	20.9400	20.7471	20.7471	-1.649%	1,258	-4.083%
2026-04-20	21.0950	21.0950	21.0950	21.0950	-0.064%	62	-5.665%
2026-04-17	21.1085	21.1085	21.1085	21.1085	+1.800%	108	-5.725%
2026-04-16	20.8900	20.8900	20.7352	20.7352	-1.093%	501	-4.028%
2026-04-15	20.8100	20.9643	20.8100	20.9643	+1.921%	4,479	-5.077%
2026-04-14	20.5692	20.5692	20.5692	20.5692	+1.941%	24	-3.253%
2026-04-13	20.0900	20.1775	20.0700	20.1775	+0.694%	480	-1.375%
2026-04-10	20.0384	20.0384	20.0384	20.0384	-0.190%	55	-0.691%
2026-04-09	20.0765	20.0765	20.0765	20.0765	-0.187%	63	-0.879%
2026-04-08	20.3301	20.3301	20.1142	20.1142	+0.722%	242	-1.065%
2026-04-07	20.0500	20.0500	19.9615	19.9700	-0.562%	4,174	-0.351%
2026-04-06	20.0829	20.0829	20.0829	20.0829	+1.071%	91	-0.911%
2026-04-02	19.6800	19.8701	19.6800	19.8701	+1.769%	1,791	+0.150%
2026-04-01	19.6200	19.6200	19.5247	19.5247	-0.992%	794	+1.922%
2026-03-31	19.7203	19.7203	19.7203	19.7203	+2.739%	46	+0.911%
2026-03-30	19.1250	19.2400	19.0950	19.1945	+1.185%	1,679	+3.676%
2026-03-27	19.1150	19.1150	18.9697	18.9697	-1.624%	456	+4.904%
2026-03-26	19.7000	19.7000	19.2828	19.2828	-2.415%	6,275	+3.201%
2026-03-25	19.7600	19.7600	19.7600	19.7600	+0.611%	4	+0.709%
2026-03-24	19.6800	19.7000	19.5600	19.6400	-1.158%	2,406	+1.324%
2026-03-23	19.7900	19.9350	19.7900	19.8700	+1.774%	1,149	+0.151%
2026-03-20	19.6700	19.7100	19.5237	19.5237	-0.835%	1,309	+1.927%
2026-03-19	19.6600	19.6881	19.6600	19.6881	+0.228%	156	+1.076%
2026-03-18	19.8800	19.8800	19.6434	19.6434	+0.127%	1,454	+1.306%
2026-03-17	19.5500	19.6184	19.5500	19.6184	+1.726%	353	+1.435%
2026-03-16	19.3200	19.3200	19.2600	19.2856	-0.008%	1,045	+3.186%
2026-03-13	19.4600	19.4600	19.2871	19.2871	-0.515%	1,499	+3.178%
2026-03-12	19.7000	19.7000	19.3870	19.3870	-1.738%	443	+2.646%
2026-03-11	19.9400	19.9500	19.6550	19.7300	-0.575%	4,296	+0.862%
2026-03-10	19.9699	19.9699	19.8350	19.8442	+0.203%	1,306	+0.281%
2026-03-09	19.6700	19.8039	19.6700	19.8039	-0.344%	517	+0.485%
2026-03-06	20.0100	20.0100	19.8722	19.8722	-1.518%	1,590	+0.140%
2026-03-05	20.3500	20.3900	20.1785	20.1785	-0.607%	474	-1.380%
2026-03-04	20.2600	20.3017	20.2600	20.3017	+0.961%	129	-1.979%
2026-03-03	20.0600	20.1600	19.9950	20.1085	-0.744%	4,926	-1.037%
2026-03-02	20.2593	20.2593	20.2593	20.2593	+1.384%	263	-1.774%
2026-02-27	20.3186	20.3186	19.9827	19.9827	-2.458%	688	-0.414%
2026-02-26	20.5300	20.5500	20.3600	20.4862	-1.792%	2,460	-2.861%
2026-02-25	20.6500	20.9200	20.6500	20.8600	+1.463%	2,968	-4.602%
2026-02-24	20.7599	20.7599	20.5592	20.5592	-0.501%	6,144	-3.206%
2026-02-23	20.7400	20.7500	20.6627	20.6627	-1.371%	4,098	-3.691%
2026-02-20	20.9500	20.9500	20.9500	20.9500	-0.745%	223	-5.012%
2026-02-19	21.0400	21.1073	20.9900	21.1073	-0.881%	1,840	-5.720%
2026-02-18	21.2200	21.3486	21.2200	21.2950	+0.510%	413	-6.551%
2026-02-17	21.4200	21.4200	21.1599	21.1870	-1.698%	606	-6.074%
2026-02-13	21.5530	21.5530	21.5530	21.5530	-1.133%	85	-7.669%
2026-02-12	21.9400	21.9400	21.7800	21.8000	-0.525%	4,761	-8.716%
2026-02-11	21.8900	21.9150	21.8730	21.9150	-0.230%	668	-9.195%
2026-02-10	22.0300	22.0300	21.9655	21.9655	+0.677%	407	-9.403%
2026-02-09	21.6400	21.8179	21.6299	21.8179	+0.962%	1,127	-8.790%
2026-02-06	21.6700	21.6700	21.6100	21.6100	+0.804%	1,109	-7.913%
2026-02-05	21.5950	21.5950	21.4300	21.4377	-2.045%	5,762	-7.173%
2026-02-04	21.6000	21.8852	21.6000	21.8852	+0.552%	531	-9.071%
2026-02-03	21.9500	21.9500	21.7100	21.7650	-2.092%	972	-8.569%
2026-02-02	22.1300	22.2300	22.1300	22.2300	-1.846%	433	-10.481%
2026-01-30	22.6100	22.6480	22.5801	22.6480	-1.476%	1,048	-12.134%
2026-01-29	23.0000	23.0000	22.9200	22.9872	+0.207%	1,923	-13.430%
2026-01-28	22.7700	23.2100	22.7700	22.9398	+0.443%	2,892	-13.251%
2026-01-27	23.0400	23.0400	22.7600	22.8387	-0.178%	5,398	-12.867%
2026-01-26	22.8900	22.8900	22.8795	22.8795	-0.669%	866	-13.023%
2026-01-23	22.9900	23.0336	22.9900	23.0336	-0.171%	466	-13.604%
2026-01-22	23.1100	23.2200	23.0730	23.0730	-0.341%	3,111	-13.752%
2026-01-21	23.1800	23.1800	23.1100	23.1520	+1.767%	1,284	-14.046%
2026-01-20	23.5400	23.5400	22.5900	22.7500	-2.693%	1,550	-12.527%
2026-01-16	23.4800	23.4800	23.3797	23.3797	-1.081%	302	-14.883%
2026-01-15	23.0700	23.6353	23.0700	23.6353	+0.498%	562	-15.804%
2026-01-14	23.3926	23.5182	23.3926	23.5182	+2.812%	2,002	-15.385%
2026-01-13	22.8800	22.9400	22.8600	22.8750	-0.687%	2,980	-13.005%
2026-01-12	23.2800	23.2800	22.9700	23.0332	+0.151%	1,979	-13.603%
2026-01-09	23.1100	23.1100	22.9985	22.9985	-1.067%	3,580	-13.473%
2026-01-08	23.0600	23.2465	23.0600	23.2465	+4.829%	1,184	-14.396%
2026-01-07	22.5000	22.5000	22.1757	22.1757	-3.116%	1,812	-10.262%
2026-01-06	22.8940	22.8940	22.8890	22.8890	-2.121%	416	-13.059%
2026-01-05	23.0000	23.3850	23.0000	23.3850	+1.693%	3,670	-14.903%
2026-01-02	22.8150	22.9957	22.8150	22.9957	-0.250%	1,780	-13.462%
2025-12-31	23.0534	23.0534	23.0534	23.0534	+0.197%	321	-13.679%
2025-12-30	23.0400	23.0400	23.0081	23.0081	+0.175%	2,072	-13.509%
2025-12-29	22.9800	22.9800	22.9678	22.9678	-0.018%	413	-13.357%
2025-12-26	23.0400	23.0400	22.9720	22.9720	+0.795%	506	-13.373%
2025-12-24	22.8600	22.8600	22.7909	22.7909	+0.754%	2,869	-12.684%
2025-12-23	22.7150	22.7900	22.6204	22.6204	-0.906%	2,077	-12.026%
2025-12-22	22.9400	22.9400	22.7800	22.8272	-0.340%	2,746	-12.823%
2025-12-19	23.1245	23.1245	22.9050	22.9050	-0.909%	4,246	-13.119%
2025-12-18	23.1150	23.1150	23.1150	23.1150	-0.292%	40	-13.909%
2025-12-17	23.3200	23.3400	23.1826	23.1826	-0.237%	470	-14.160%
2025-12-16	23.3000	23.3000	23.2377	23.2377	-0.884%	505	-14.363%
2025-12-15	23.6000	23.6000	23.4450	23.4450	-0.699%	1,971	-15.120%
2025-12-12	23.6100	23.6100	23.6100	23.6100	-0.141%	167	-15.714%
2025-12-11	23.8200	23.8200	23.6434	23.6434	-0.442%	629	-15.833%
2025-12-10	23.7484	23.7484	23.7484	23.7484	+0.014%	22	-16.205%
2025-12-09	23.8050	23.8050	23.7200	23.7450	-0.370%	556	-16.193%
2025-12-08	24.0100	24.0100	23.8332	23.8332	-0.798%	615	-16.503%
2025-12-05	24.1199	24.1199	24.0250	24.0250	+0.191%	193	-17.170%
2025-12-04	23.9793	23.9793	23.9793	23.9793	-0.086%	82	-17.012%
2025-12-03	24.0000	24.0000	24.0000	24.0000	+0.848%	65	-17.083%
2025-12-02	23.7981	23.7981	23.7981	23.7981	+0.329%	105	-16.380%
2025-12-01	23.7200	23.7200	23.7200	23.7200	-1.353%	241	-16.105%
2025-11-28	24.1400	24.1400	24.0453	24.0453	+0.420%	235	-17.240%
2025-11-26	24.0600	24.0600	23.9448	23.9448	+0.461%	371	-16.892%
2025-11-25	23.7500	23.8350	23.7500	23.8350	+0.847%	187	-16.509%
2025-11-24	23.4900	23.6347	23.4900	23.6347	+0.671%	110	-15.802%
2025-11-21	23.4771	23.4771	23.4771	23.4771	+0.479%	202	-15.237%
2025-11-20	23.3000	23.4000	23.3000	23.3652	-0.629%	2,428	-14.831%
2025-11-19	23.6015	23.6900	23.5131	23.5131	-0.027%	1,154	-15.366%
2025-11-18	23.4400	23.5350	23.4300	23.5195	+0.229%	6,147	-15.389%
2025-11-17	24.2500	24.2500	23.4658	23.4658	-2.217%	831	-15.196%
2025-11-14	24.0800	24.0800	23.9979	23.9979	-0.511%	344	-17.076%
2025-11-13	24.4000	24.4000	24.1211	24.1211	-0.523%	289	-17.500%
2025-11-12	24.2479	24.2479	24.2479	24.2479	+0.397%	2	-17.931%
2025-11-11	24.0315	24.2300	24.0315	24.1521	+0.676%	422	-17.606%
2025-11-10	23.9900	23.9900	23.9900	23.9900	-0.154%	328	-17.049%
2025-11-07	24.0271	24.0271	24.0271	24.0271	+0.504%	74	-17.177%
2025-11-06	23.9400	23.9400	23.9067	23.9067	-0.738%	413	-16.760%
2025-11-05	24.0550	24.0845	24.0550	24.0845	-0.642%	111	-17.374%
2025-11-04	24.2000	24.2400	24.1665	24.2400	+0.271%	991	-17.904%
2025-11-03	24.1999	24.1999	24.1350	24.1745	-0.138%	511	-17.682%
2025-10-31	24.3100	24.3100	24.2078	24.2078	+0.466%	2,547	-17.795%
2025-10-30	24.0955	24.0955	24.0955	24.0955	-0.205%	2	-17.412%
2025-10-29	24.5700	24.5700	24.1451	24.1451	-2.187%	2,510	-17.582%
2025-10-28	24.8500	24.8900	24.6850	24.6850	-0.464%	2,383	-19.384%
2025-10-27	24.8000	24.8000	24.8000	24.8000	+1.609%	369	-19.758%
2025-10-24	24.4073	24.4073	24.4073	24.4073	+0.159%	200	-18.467%
2025-10-23	24.2800	24.3685	24.2800	24.3685	+0.754%	2,431	-18.337%
2025-10-22	24.1861	24.1861	24.1861	24.1861	-0.429%	18	-17.721%
2025-10-21	24.0250	24.2903	24.0250	24.2903	+1.821%	506	-18.074%
2025-10-20	23.7633	23.8560	23.7633	23.8560	-0.203%	561	-16.583%
2025-10-17	23.7900	23.9046	23.7899	23.9046	+1.452%	1,243	-16.752%
2025-10-16	23.5624	23.5624	23.5624	23.5624	-2.034%	202	-15.543%
2025-10-15	24.4300	24.4300	24.0516	24.0516	-0.759%	4,474	-17.261%
2025-10-14	24.2356	24.2356	24.2356	24.2356	+0.667%	14	-17.889%
2025-10-13	24.0750	24.0750	24.0750	24.0750	+2.044%	102	-17.342%
2025-10-10	23.5928	23.5928	23.5928	23.5928	-0.517%	53	-15.652%
2025-10-09	23.7300	23.7300	23.7155	23.7155	-1.923%	314	-16.089%
2025-10-08	24.1800	24.1805	24.1800	24.1805	-0.105%	1,771	-17.702%
2025-10-07	24.2400	24.2400	24.2058	24.2058	-0.880%	1,647	-17.788%
2025-10-06	24.4207	24.4207	24.4207	24.4207	-0.464%	220	-18.512%
2025-10-03	24.9300	24.9300	24.5346	24.5346	-1.566%	1,009	-18.890%
2025-10-02	24.7500	24.9250	24.7400	24.9250	+2.256%	1,958	-20.160%
2025-10-01	24.3020	24.3750	24.3020	24.3750	-1.931%	631	-18.359%
2025-09-30	25.0400	25.0400	24.7558	24.8550	+0.953%	757	-19.936%
2025-09-29	25.3700	25.3700	24.6203	24.6203	-1.532%	8,123	-19.172%
2025-09-26	24.9300	25.0500	24.8462	25.0034	+0.323%	37,501	-20.411%
2025-09-25	24.8800	24.9600	24.8800	24.9229	+0.569%	7,172	-20.154%
2025-09-24	25.0000	25.0000	24.7820	24.7820	-0.953%	245	-19.700%
2025-09-23	25.0204	25.0500	24.9900	25.0204	+21.164%	400	-20.465%
2009-05-29	20.4700	20.8100	19.9550	20.6500	+1.574%	350,695	-3.632%
2009-05-28	20.9800	21.3300	19.2800	20.3300	-2.260%	577,990	-2.115%
2009-05-27	21.0300	21.7050	20.6600	20.8000	-1.794%	339,262	-4.327%
2009-05-26	20.1800	21.2100	20.0200	21.1800	+4.644%	374,676	-6.043%
2009-05-22	20.8900	21.1400	20.2000	20.2400	-2.599%	192,189	-1.680%
2009-05-21	21.0100	21.2700	20.4400	20.7800	-2.579%	482,867	-4.235%
2009-05-20	22.1300	23.2800	21.1800	21.3300	-2.246%	564,047	-6.704%
2009-05-19	22.4500	22.5700	21.5500	21.8200	-2.109%	381,924	-8.799%
2009-05-18	21.1600	22.4900	20.9800	22.2900	+7.318%	512,118	-10.722%
2009-05-15	21.4500	22.0000	20.6700	20.7700	-3.485%	478,517	-4.189%
2009-05-14	21.4600	21.9800	21.2400	21.5200	+1.175%	612,814	-7.528%
2009-05-13	21.7200	21.8700	20.5700	21.2700	-5.676%	960,056	-6.441%
2009-05-12	22.0800	23.1500	21.7000	22.5500	+2.687%	1,582,087	-11.752%
2009-05-11	22.9600	23.0800	21.8400	21.9600	-7.342%	1,026,597	-9.381%
2009-05-08	20.5900	23.7700	20.5900	23.7000	+25.264%	2,314,044	-16.034%
2009-05-07	19.2900	19.9900	18.8100	18.9200	-0.106%	970,385	+5.180%
2009-05-06	18.7200	19.1800	18.1300	18.9400	+3.272%	561,514	+5.069%
2009-05-05	17.5600	18.6400	17.4600	18.3400	+1.889%	850,563	+8.506%
2009-05-04	17.5500	18.3600	17.5500	18.0000	+4.167%	644,148	+10.556%
2009-05-01	17.3000	17.6800	16.9600	17.2800	-0.116%	568,029	+15.162%
2009-04-30	16.5800	17.7400	16.5800	17.3000	+5.940%	745,128	+15.029%
2009-04-29	15.7900	16.6700	15.7900	16.3300	+4.145%	476,374	+21.862%
2009-04-28	15.6400	16.0200	15.1400	15.6800	-1.508%	548,865	+26.913%
2009-04-27	16.3700	16.8340	15.7500	15.9200	-5.125%	482,604	+25.000%
2009-04-24	16.1300	17.0800	16.0000	16.7800	+5.801%	395,482	+18.594%
2009-04-23	16.7700	17.0300	15.4100	15.8600	-4.973%	449,096	+25.473%
2009-04-22	15.6100	17.5000	15.6100	16.6900	+4.247%	1,095,863	+19.233%
2009-04-21	14.8600	16.2700	14.8400	16.0100	+4.777%	588,344	+24.297%
2009-04-20	15.9700	16.1200	15.0500	15.2800	-7.394%	632,719	+30.236%
2009-04-17	15.8600	17.0100	15.7100	16.5000	+4.364%	944,508	+20.606%
2009-04-16	15.3000	16.0000	15.0300	15.8100	+4.980%	519,824	+25.870%
2009-04-15	14.6600	15.3600	14.5600	15.0600	+1.894%	425,562	+32.138%
2009-04-14	14.1600	15.4000	14.0100	14.7800	+2.426%	978,469	+34.641%
2009-04-13	14.2100	14.5900	13.9500	14.4300	-0.483%	325,251	+37.907%
2009-04-09	13.5300	14.6622	13.4200	14.5000	+10.266%	703,742	+37.241%
2009-04-08	13.0900	13.5800	12.8500	13.1500	+1.076%	364,364	+51.331%
2009-04-07	13.3800	13.3800	12.9100	13.0100	-5.244%	606,429	+52.959%
2009-04-06	13.6400	13.8000	13.2300	13.7300	-0.938%	807,269	+44.938%
2009-04-03	13.0000	14.0100	12.0500	13.8600	+4.132%	625,431	+43.579%
2009-04-02	13.1200	13.7800	12.9000	13.3100	+5.134%	1,038,423	+49.512%
2009-04-01	12.0100	12.7000	11.7300	12.6600	+2.927%	635,451	+57.188%
2009-03-31	12.1600	12.8800	11.9700	12.3000	+3.361%	787,742	+61.789%
2009-03-30	12.1100	12.1600	11.6016	11.9000	-4.952%	675,695	+67.227%
2009-03-27	13.4700	13.5800	12.0900	12.5200	-9.603%	1,601,506	+58.946%
2009-03-26	13.4500	13.8900	13.3200	13.8500	+4.845%	826,619	+43.682%
2009-03-25	13.0200	13.7300	12.6200	13.2100	+2.324%	805,410	+50.643%
2009-03-24	13.2100	13.2200	12.6150	12.9100	-4.794%	800,830	+54.144%
2009-03-23	12.8000	13.5600	12.7500	13.5600	+10.334%	580,434	+46.755%
2009-03-20	13.3000	13.4200	12.2600	12.2900	-6.964%	616,774	+61.920%
2009-03-19	13.6200	13.8000	13.0300	13.2100	-1.491%	572,475	+50.643%
2009-03-18	13.1300	13.7000	12.7200	13.4100	+1.208%	707,279	+48.397%
2009-03-17	12.4300	13.2500	12.3100	13.2500	+6.855%	625,011	+50.189%
2009-03-16	12.8500	13.0800	12.3600	12.4000	-2.362%	613,871	+60.484%
2009-03-13	12.8300	13.1100	12.2300	12.7000	-1.321%	524,435	+56.693%
2009-03-12	12.0300	12.9600	11.6200	12.8700	+6.805%	872,628	+54.623%
2009-03-11	11.9900	12.5000	11.7300	12.0500	-0.413%	749,224	+65.145%
2009-03-10	11.5600	12.3200	11.3800	12.1000	+8.715%	1,129,517	+64.463%
2009-03-09	10.5800	11.4800	10.2100	11.1300	+3.343%	1,133,957	+78.796%
2009-03-06	11.4800	11.6500	10.4600	10.7700	-4.859%	1,070,273	+84.773%
2009-03-05	12.5100	12.6400	11.2100	11.3200	-12.316%	930,620	+75.795%
2009-03-04	12.5500	13.1800	12.4800	12.9100	+5.130%	796,754	+54.144%
2009-03-03	14.5000	14.5400	12.2500	12.2800	-12.097%	1,160,839	+62.052%
2009-03-02	14.6700	14.9700	13.6100	13.9700	-8.812%	1,025,774	+42.448%
2009-02-27	15.0000	15.9900	14.7000	15.3200	0.000%	1,096,243	+29.896%
2009-02-26	16.6200	17.4100	15.1500	15.3200	-7.600%	1,422,466	+29.896%
2009-02-25	18.3400	18.4900	16.0900	16.5800	-8.901%	1,053,665	+20.024%
2009-02-24	17.2300	18.5900	16.9400	18.2000	+7.565%	952,699	+9.341%
2009-02-23	18.8700	18.9400	16.6800	16.9200	-7.743%	819,196	+17.612%
2009-02-20	17.7200	18.6900	16.9500	18.3400	+0.659%	1,106,467	+8.506%
2009-02-19	19.5800	20.0500	18.0400	18.2200	-5.055%	1,341,315	+9.221%
2009-02-18	21.0800	21.2900	18.8400	19.1900	-7.384%	882,411	+3.700%
2009-02-17	21.4500	21.4500	20.3000	20.7200	-7.044%	572,870	-3.958%
2009-02-13	22.1500	22.8800	21.7600	22.2900	+0.632%	334,877	-10.722%
2009-02-12	21.6900	22.2700	20.8500	22.1500	+0.272%	590,116	-10.158%
2009-02-11	22.8200	23.2500	21.3600	22.0900	-2.558%	636,327	-9.914%
2009-02-10	23.8500	24.9300	22.3700	22.6700	-5.542%	776,671	-12.219%
2009-02-09	23.3900	24.3399	23.0000	24.0000	+1.738%	525,141	-17.083%
2009-02-06	22.8200	24.5300	22.7101	23.5900	+3.148%	712,877	-15.642%
2009-02-05	22.1700	23.2700	22.0600	22.8700	+2.602%	502,782	-12.986%
2009-02-04	21.9300	23.2600	21.2500	22.2900	+1.364%	692,951	-10.722%
2009-02-03	21.4400	22.4500	21.0200	21.9900	+4.119%	699,648	-9.504%
2009-02-02	20.3900	21.3400	19.9000	21.1200	+1.295%	494,174	-5.777%
2009-01-30	22.9800	22.9800	20.5800	20.8500	-7.580%	436,700	-4.556%
2009-01-29	22.9600	23.8900	22.2100	22.5600	-3.672%	648,999	-11.791%
2009-01-28	22.3900	23.6800	22.2100	23.4200	+7.333%	440,940	-15.030%
2009-01-27	21.8500	22.5200	21.7500	21.8200	+0.322%	359,028	-8.799%
2009-01-26	21.1000	22.2800	20.7100	21.7500	+4.367%	489,677	-8.506%
2009-01-23	19.9100	21.4600	19.5000	20.8400	+1.116%	424,278	-4.511%
2009-01-22	21.3700	21.3700	19.8100	20.6100	-6.190%	641,036	-3.445%
2009-01-21	20.9500	22.0700	20.1400	21.9700	+6.650%	522,153	-9.422%
2009-01-20	22.1800	22.5400	20.1500	20.6000	-8.647%	817,292	-3.398%
2009-01-16	22.0000	22.8400	21.5900	22.5500	+3.062%	814,152	-11.752%
2009-01-15	21.2500	22.5400	19.9700	21.8800	+2.579%	452,808	-9.049%
2009-01-14	22.2800	22.2800	20.5200	21.3300	-6.159%	827,860	-6.704%
2009-01-13	21.6000	22.8300	21.3500	22.7300	+3.648%	803,241	-12.451%
2009-01-12	23.1600	23.3400	21.5400	21.9300	-5.758%	728,401	-9.257%
2009-01-09	25.0100	25.0600	22.9700	23.2700	-6.771%	780,554	-14.482%
2009-01-08	23.0000	25.0000	22.6400	24.9600	+7.355%	877,802	-20.272%
2009-01-07	24.9500	24.9600	22.9800	23.2500	-8.824%	944,252	-14.409%
2009-01-06	25.7300	26.6000	25.1100	25.5000	+2.451%	838,836	-21.961%
2009-01-05	24.0300	25.1900	23.0900	24.8900	+3.536%	730,755	-20.048%
2009-01-02	23.8600	24.3500	22.4800	24.0400	+2.823%	1,026,249	-17.221%
2008-12-31	23.3300	24.2700	23.3000	23.3800	+0.602%	772,681	-14.885%
2008-12-30	22.2300	23.2800	21.6400	23.2400	+5.877%	692,228	-14.372%
2008-12-29	22.7500	23.4600	21.5400	21.9500	-4.190%	788,798	-9.339%
2008-12-26	22.5600	22.9700	21.9200	22.9100	+3.152%	417,101	-13.138%
2008-12-24	21.5200	22.3400	21.4200	22.2100	+3.543%	282,161	-10.401%
2008-12-23	21.3000	21.8150	21.0600	21.4500	+2.240%	569,208	-7.226%
2008-12-22	22.1100	22.4000	20.1000	20.9800	-4.376%	501,084	-5.148%
2008-12-19	22.3600	23.3100	21.6300	21.9400	+0.183%	806,177	-9.298%
2008-12-18	23.3200	23.8200	21.6800	21.9000	-5.644%	806,506	-9.132%
2008-12-17	21.9300	23.8500	21.7000	23.2100	+3.801%	836,745	-14.261%
2008-12-16	20.8000	22.4800	20.5000	22.3600	+10.256%	826,520	-11.002%
2008-12-15	21.5400	21.9050	19.5600	20.2800	-4.654%	581,071	-1.874%
2008-12-12	19.9300	21.5900	19.8800	21.2700	+2.704%	1,069,461	-6.441%
2008-12-11	21.9500	22.5000	20.1400	20.7100	-7.421%	776,044	-3.911%
2008-12-10	22.5400	23.1000	21.5000	22.3700	+0.539%	1,224,618	-11.042%
2008-12-09	21.3400	23.2100	20.2000	22.2500	+4.411%	1,635,101	-10.562%
2008-12-08	19.6000	22.0500	18.9200	21.3100	+14.570%	2,033,255	-6.617%
2008-12-05	17.3000	18.9900	16.4500	18.6000	+5.622%	884,625	+6.989%
2008-12-04	18.8300	20.2100	17.0100	17.6100	-8.186%	985,073	+13.004%
2008-12-03	17.3000	19.5200	16.9000	19.1800	+7.391%	1,227,491	+3.754%
2008-12-02	16.3200	18.0000	15.9200	17.8600	+12.681%	863,270	+11.422%
2008-12-01	18.4200	18.7400	15.7100	15.8500	-17.232%	1,175,624	+25.552%
2008-11-28	17.2800	19.5700	17.2800	19.1500	+8.931%	594,404	+3.916%
2008-11-26	14.9800	18.0000	14.6000	17.5800	+14.902%	801,837	+13.197%
2008-11-25	14.8100	15.8700	14.5700	15.3000	+7.218%	1,036,241	+30.065%
2008-11-24	13.2400	14.6300	12.8500	14.2700	+10.023%	1,024,219	+39.453%
2008-11-21	12.3500	13.0000	11.6300	12.9700	+3.843%	1,311,073	+53.431%
2008-11-20	12.3200	13.5100	11.5000	12.4900	-0.399%	1,241,113	+59.327%
2008-11-19	13.7900	14.0600	12.4600	12.5400	-9.458%	716,237	+58.692%
2008-11-18	13.1200	14.2200	13.1200	13.8500	+4.924%	1,205,389	+43.682%
2008-11-17	14.4000	14.4000	13.1300	13.2000	-8.460%	440,189	+50.758%
2008-11-14	13.7100	15.6300	13.3700	14.4200	+2.633%	1,106,090	+38.003%
2008-11-13	13.4400	14.0800	11.7500	14.0500	+5.639%	975,731	+41.637%
2008-11-12	14.6800	14.9500	13.1000	13.3000	-11.569%	581,750	+49.624%
2008-11-11	15.4400	15.6000	14.4400	15.0400	-3.280%	631,127	+32.314%
2008-11-10	17.3500	17.5400	15.2600	15.5500	-6.998%	719,750	+27.974%
2008-11-07	16.4600	17.8000	15.8900	16.7200	-6.015%	879,097	+19.019%
2008-11-06	19.2600	20.0000	17.6500	17.7900	-7.680%	534,925	+11.861%
2008-11-05	19.5800	20.7100	19.0100	19.2700	-3.409%	844,494	+3.269%
2008-11-04	19.7300	21.0500	18.9800	19.9500	+1.942%	715,729	-0.251%
2008-11-03	18.9800	20.1100	18.6500	19.5700	+2.892%	701,311	+1.686%
2008-10-31	17.0000	19.0700	16.3100	19.0200	+11.620%	794,743	+4.627%
2008-10-30	16.1000	17.0900	15.2400	17.0400	+10.291%	576,457	+16.784%
2008-10-29	14.8000	16.5700	14.3000	15.4500	+6.625%	607,211	+28.803%
2008-10-28	13.9600	14.5100	12.8800	14.4900	+6.544%	1,115,723	+37.336%
2008-10-27	14.0900	14.7300	13.5700	13.6000	-5.817%	389,557	+46.324%
2008-10-24	13.6600	15.0699	13.0200	14.4400	-6.959%	547,127	+37.812%

.dark-mode .PNCV6b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PNCV6b{ color: #333333; background-color: white; border: 2px solid #333333; }PCRSimplify VettaFi Private Credit Strategy ETFstock NYSE ETF

PCR
Simplify VettaFi Private Credit Strategy ETF
stock NYSE ETF